Skip to main content
logo
OA Co., Ltd. (KOSDAQ:342870)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,580.00
-115.00 (-3.11%)
At close: Sep 22, 2026

OA Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20263,690.003,695.003,530.003,580.003,580.00-3.11%7,515
Sep 21, 20263,725.003,860.003,550.003,695.003,695.000.54%7,429
Sep 18, 20263,880.003,880.003,670.003,675.003,675.00-2.65%3,090
Sep 17, 20263,655.003,795.003,650.003,775.003,775.003.28%4,113
Sep 16, 20263,880.003,955.003,655.003,655.003,655.00-4.07%3,981
Sep 15, 20263,950.004,000.003,805.003,810.003,810.00-3.54%3,846
Sep 14, 20263,780.003,995.003,675.003,950.003,950.004.50%8,811
Sep 11, 20263,850.003,850.003,675.003,780.003,780.003.56%2,845
Sep 10, 20263,685.003,685.003,615.003,650.003,650.00-1,136
Sep 9, 20263,640.003,675.003,510.003,650.003,650.001.25%4,521
Sep 8, 20263,650.003,835.003,580.003,605.003,605.000.84%1,674
Sep 7, 20263,570.003,800.003,540.003,575.003,575.000.42%3,984
Sep 4, 20263,610.003,620.003,545.003,560.003,560.000.14%1,464
Sep 3, 20263,560.003,600.003,535.003,555.003,555.00-0.14%3,537
Sep 2, 20263,620.003,975.003,560.003,560.003,560.00-1.66%3,190
Sep 1, 20263,595.003,665.003,580.003,620.003,620.00-1.36%1,768
Aug 31, 20263,680.003,680.003,555.003,670.003,670.00-0.68%4,812
Aug 28, 20263,720.003,850.003,620.003,695.003,695.00-0.54%5,155
Aug 27, 20263,595.003,745.003,570.003,715.003,715.003.34%7,989
Aug 26, 20263,530.003,595.003,475.003,595.003,595.001.84%3,286
Aug 25, 20263,530.003,540.003,470.003,530.003,530.00-1,783
Aug 24, 20263,415.003,540.003,380.003,530.003,530.00-0.28%5,700
Aug 21, 20263,635.003,635.003,450.003,540.003,540.00-1.80%4,762
Aug 20, 20263,635.003,640.003,535.003,605.003,605.000.14%3,285
Aug 19, 20263,665.003,760.003,560.003,600.003,600.00-2.83%6,407
Aug 18, 20263,920.004,100.003,705.003,705.003,705.00-5.12%7,657
Aug 14, 20263,970.003,985.003,795.003,905.003,905.00-0.76%6,831
Aug 13, 20263,965.003,965.003,885.003,935.003,935.000.38%1,874
Aug 12, 20263,960.004,080.003,900.003,920.003,920.00-1.01%1,438
Aug 11, 20263,880.004,180.003,880.003,960.003,960.002.06%1,309
Aug 10, 20263,890.003,905.003,830.003,880.003,880.00-0.26%2,599
Aug 7, 20264,040.004,040.003,870.003,890.003,890.00-1.52%3,035
Aug 6, 20263,935.004,035.003,935.003,950.003,950.00-0.38%539
Aug 5, 20263,870.004,130.003,865.003,965.003,965.002.99%2,550
Aug 4, 20263,525.003,865.003,525.003,850.003,850.003.08%5,412
Aug 3, 20263,740.003,820.003,655.003,735.003,735.00-1,893
Jul 31, 20263,365.003,760.003,365.003,735.003,735.005.81%10,255
Jul 30, 20263,700.003,880.003,500.003,530.003,530.00-5.36%4,161
Jul 29, 20263,810.004,025.003,480.003,730.003,730.00-2.10%12,714
Jul 28, 20264,110.004,400.003,810.003,810.003,810.00-7.30%10,753
Jul 27, 20264,050.004,125.004,045.004,110.004,110.000.49%8,750
Jul 24, 20264,400.004,520.004,060.004,090.004,090.00-7.05%5,691
Jul 23, 20264,015.004,410.003,850.004,400.004,400.009.59%13,383
Jul 22, 20264,020.004,140.004,005.004,015.004,015.00-0.86%1,769
Jul 21, 20264,000.004,065.003,820.004,050.004,050.000.75%3,024
Jul 20, 20264,100.004,165.004,010.004,020.004,020.00-3.71%1,191
Jul 16, 20264,220.004,255.004,130.004,175.004,175.00-1.65%1,143
Jul 15, 20264,205.004,350.004,185.004,245.004,245.000.95%3,398
Jul 14, 20264,180.004,270.003,970.004,205.004,205.000.60%6,408
Jul 13, 20264,145.004,450.003,990.004,180.004,180.001.09%33,145