Skip to main content
logo
OA Co., Ltd. (KOSDAQ:342870)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,380.00
-215.00 (-5.98%)
At close: Nov 3, 2026

OA Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20263,585.003,590.003,230.003,380.003,380.00-5.98%6,485
Nov 2, 20263,575.003,700.003,460.003,595.003,595.000.56%736
Oct 30, 20263,640.003,640.003,425.003,575.003,575.00-0.83%1,334
Oct 29, 20263,640.003,750.003,560.003,605.003,605.001.26%7,942
Oct 28, 20263,790.003,790.003,555.003,560.003,560.00-6.07%7,215
Oct 27, 20263,850.003,910.003,790.003,790.003,790.00-2.70%1,103
Oct 26, 20263,840.003,905.003,755.003,895.003,895.004.56%4,683
Oct 23, 20263,810.004,000.003,510.003,725.003,725.000.13%4,672
Oct 22, 20263,915.003,915.003,720.003,720.003,720.00-1.20%2,356
Oct 21, 20263,815.004,000.003,745.003,765.003,765.00-1.44%1,483
Oct 20, 20263,815.003,985.003,810.003,820.003,820.00-2.92%2,226
Oct 19, 20263,740.003,960.003,740.003,935.003,935.002.47%3,544
Oct 16, 20263,655.003,890.003,655.003,840.003,840.004.07%8,751
Oct 15, 20263,765.004,000.003,690.003,690.003,690.00-3.91%22,303
Oct 14, 20263,580.003,920.003,565.003,840.003,840.009.71%7,267
Oct 13, 20263,820.003,840.003,470.003,500.003,500.00-8.38%18,616
Oct 12, 20263,880.003,915.003,785.003,820.003,820.00-0.65%2,297
Oct 8, 20263,860.003,965.003,800.003,845.003,845.00-0.13%13,474
Oct 7, 20263,695.004,090.003,695.003,850.003,850.004.19%8,282
Oct 6, 20263,555.003,700.003,550.003,695.003,695.003.94%2,835
Oct 2, 20263,525.003,560.003,495.003,555.003,555.000.85%3,661
Oct 1, 20263,520.003,525.003,445.003,525.003,525.00-4,603
Sep 30, 20263,530.003,530.003,470.003,525.003,525.000.28%2,182
Sep 29, 20263,530.003,530.003,460.003,515.003,515.00-0.57%2,763
Sep 28, 20263,500.003,560.003,490.003,535.003,535.001.00%3,772
Sep 23, 20263,605.003,870.003,500.003,500.003,500.00-2.23%10,241
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