OA Co., Ltd. (KOSDAQ:342870)
South Korea · Delayed Price · Currency is KRW 3,620.00
-50.00 (-1.36%)
At close: Sep 1, 2026
OA Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3,620.00 | 3,975.00 | 3,560.00 | 3,560.00 | 3,560.00 | -1.66% | 3,190 |
| Sep 1, 2026 | 3,595.00 | 3,665.00 | 3,580.00 | 3,620.00 | 3,620.00 | -1.36% | 1,768 |
| Aug 31, 2026 | 3,680.00 | 3,680.00 | 3,555.00 | 3,670.00 | 3,670.00 | -0.68% | 4,812 |
| Aug 28, 2026 | 3,720.00 | 3,850.00 | 3,620.00 | 3,695.00 | 3,695.00 | -0.54% | 5,155 |
| Aug 27, 2026 | 3,595.00 | 3,745.00 | 3,570.00 | 3,715.00 | 3,715.00 | 3.34% | 7,989 |
| Aug 26, 2026 | 3,530.00 | 3,595.00 | 3,475.00 | 3,595.00 | 3,595.00 | 1.84% | 3,286 |
| Aug 25, 2026 | 3,530.00 | 3,540.00 | 3,470.00 | 3,530.00 | 3,530.00 | - | 1,783 |
| Aug 24, 2026 | 3,415.00 | 3,540.00 | 3,380.00 | 3,530.00 | 3,530.00 | -0.28% | 5,700 |
| Aug 21, 2026 | 3,635.00 | 3,635.00 | 3,450.00 | 3,540.00 | 3,540.00 | -1.80% | 4,762 |
| Aug 20, 2026 | 3,635.00 | 3,640.00 | 3,535.00 | 3,605.00 | 3,605.00 | 0.14% | 3,285 |
| Aug 19, 2026 | 3,665.00 | 3,760.00 | 3,560.00 | 3,600.00 | 3,600.00 | -2.83% | 6,407 |
| Aug 18, 2026 | 3,920.00 | 4,100.00 | 3,705.00 | 3,705.00 | 3,705.00 | -5.12% | 7,657 |
| Aug 14, 2026 | 3,970.00 | 3,985.00 | 3,795.00 | 3,905.00 | 3,905.00 | -0.76% | 6,831 |
| Aug 13, 2026 | 3,965.00 | 3,965.00 | 3,885.00 | 3,935.00 | 3,935.00 | 0.38% | 1,874 |
| Aug 12, 2026 | 3,960.00 | 4,080.00 | 3,900.00 | 3,920.00 | 3,920.00 | -1.01% | 1,438 |
| Aug 11, 2026 | 3,880.00 | 4,180.00 | 3,880.00 | 3,960.00 | 3,960.00 | 2.06% | 1,309 |
| Aug 10, 2026 | 3,890.00 | 3,905.00 | 3,830.00 | 3,880.00 | 3,880.00 | -0.26% | 2,599 |
| Aug 7, 2026 | 4,040.00 | 4,040.00 | 3,870.00 | 3,890.00 | 3,890.00 | -1.52% | 3,035 |
| Aug 6, 2026 | 3,935.00 | 4,035.00 | 3,935.00 | 3,950.00 | 3,950.00 | -0.38% | 539 |
| Aug 5, 2026 | 3,870.00 | 4,130.00 | 3,865.00 | 3,965.00 | 3,965.00 | 2.99% | 2,550 |
| Aug 4, 2026 | 3,525.00 | 3,865.00 | 3,525.00 | 3,850.00 | 3,850.00 | 3.08% | 5,412 |
| Aug 3, 2026 | 3,740.00 | 3,820.00 | 3,655.00 | 3,735.00 | 3,735.00 | - | 1,893 |
| Jul 31, 2026 | 3,365.00 | 3,760.00 | 3,365.00 | 3,735.00 | 3,735.00 | 5.81% | 10,255 |
| Jul 30, 2026 | 3,700.00 | 3,880.00 | 3,500.00 | 3,530.00 | 3,530.00 | -5.36% | 4,161 |
| Jul 29, 2026 | 3,810.00 | 4,025.00 | 3,480.00 | 3,730.00 | 3,730.00 | -2.10% | 12,714 |
| Jul 28, 2026 | 4,110.00 | 4,400.00 | 3,810.00 | 3,810.00 | 3,810.00 | -7.30% | 10,753 |
| Jul 27, 2026 | 4,050.00 | 4,125.00 | 4,045.00 | 4,110.00 | 4,110.00 | 0.49% | 8,750 |
| Jul 24, 2026 | 4,400.00 | 4,520.00 | 4,060.00 | 4,090.00 | 4,090.00 | -7.05% | 5,691 |
| Jul 23, 2026 | 4,015.00 | 4,410.00 | 3,850.00 | 4,400.00 | 4,400.00 | 9.59% | 13,383 |
| Jul 22, 2026 | 4,020.00 | 4,140.00 | 4,005.00 | 4,015.00 | 4,015.00 | -0.86% | 1,769 |
| Jul 21, 2026 | 4,000.00 | 4,065.00 | 3,820.00 | 4,050.00 | 4,050.00 | 0.75% | 3,024 |
| Jul 20, 2026 | 4,100.00 | 4,165.00 | 4,010.00 | 4,020.00 | 4,020.00 | -3.71% | 1,191 |
| Jul 16, 2026 | 4,220.00 | 4,255.00 | 4,130.00 | 4,175.00 | 4,175.00 | -1.65% | 1,143 |
| Jul 15, 2026 | 4,205.00 | 4,350.00 | 4,185.00 | 4,245.00 | 4,245.00 | 0.95% | 3,398 |
| Jul 14, 2026 | 4,180.00 | 4,270.00 | 3,970.00 | 4,205.00 | 4,205.00 | 0.60% | 6,408 |
| Jul 13, 2026 | 4,145.00 | 4,450.00 | 3,990.00 | 4,180.00 | 4,180.00 | 1.09% | 33,145 |
| Jul 10, 2026 | 3,930.00 | 4,365.00 | 3,930.00 | 4,135.00 | 4,135.00 | 5.22% | 16,708 |
| Jul 9, 2026 | 4,210.00 | 4,380.00 | 3,900.00 | 3,930.00 | 3,930.00 | -8.39% | 17,288 |
| Jul 8, 2026 | 4,135.00 | 4,320.00 | 4,075.00 | 4,290.00 | 4,290.00 | 4.13% | 13,824 |
| Jul 7, 2026 | 4,425.00 | 4,500.00 | 4,105.00 | 4,120.00 | 4,120.00 | -6.89% | 3,504 |
| Jul 6, 2026 | 4,030.00 | 4,840.00 | 4,030.00 | 4,425.00 | 4,425.00 | 7.93% | 20,641 |
| Jul 3, 2026 | 3,975.00 | 4,140.00 | 3,810.00 | 4,100.00 | 4,100.00 | 4.19% | 2,156 |
| Jul 2, 2026 | 4,110.00 | 4,110.00 | 3,850.00 | 3,935.00 | 3,935.00 | -4.26% | 2,819 |
| Jul 1, 2026 | 4,165.00 | 4,165.00 | 4,020.00 | 4,110.00 | 4,110.00 | 2.24% | 1,410 |
| Jun 30, 2026 | 3,910.00 | 4,035.00 | 3,910.00 | 4,020.00 | 4,020.00 | 2.81% | 4,825 |
| Jun 29, 2026 | 3,345.00 | 3,940.00 | 3,345.00 | 3,910.00 | 3,910.00 | 5.68% | 7,585 |
| Jun 26, 2026 | 3,385.00 | 3,725.00 | 3,310.00 | 3,700.00 | 3,700.00 | 2.78% | 29,218 |
| Jun 25, 2026 | 3,640.00 | 3,920.00 | 3,600.00 | 3,600.00 | 3,600.00 | -1.10% | 6,476 |
| Jun 24, 2026 | 3,660.00 | 3,785.00 | 3,605.00 | 3,640.00 | 3,640.00 | -0.27% | 9,924 |
| Jun 23, 2026 | 4,205.00 | 4,205.00 | 3,650.00 | 3,650.00 | 3,650.00 | -13.20% | 26,832 |