Oncocross Co., Ltd. (KOSDAQ:382150)
South Korea · Delayed Price · Currency is KRW 9,970.00
-150.00 (-1.48%)
Sep 19, 2025, 3:30 PM KST
Oncocross Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 10,080.00 | 10,230.00 | 9,800.00 | 9,970.00 | 9,970.00 | -1.48% | 65,890 |
| Sep 18, 2025 | 10,400.00 | 10,500.00 | 10,050.00 | 10,120.00 | 10,120.00 | -0.69% | 117,080 |
| Sep 17, 2025 | 9,590.00 | 10,350.00 | 9,550.00 | 10,190.00 | 10,190.00 | 5.49% | 372,601 |
| Sep 16, 2025 | 9,830.00 | 9,930.00 | 9,600.00 | 9,660.00 | 9,660.00 | -1.73% | 56,217 |
| Sep 15, 2025 | 10,050.00 | 10,110.00 | 9,780.00 | 9,830.00 | 9,830.00 | -2.96% | 75,839 |
| Sep 12, 2025 | 10,080.00 | 10,190.00 | 10,020.00 | 10,130.00 | 10,130.00 | 1.71% | 69,126 |
| Sep 11, 2025 | 10,220.00 | 10,290.00 | 9,920.00 | 9,960.00 | 9,960.00 | -2.54% | 71,547 |
| Sep 10, 2025 | 10,250.00 | 10,280.00 | 9,990.00 | 10,220.00 | 10,220.00 | 0.20% | 82,117 |
| Sep 9, 2025 | 10,150.00 | 10,250.00 | 10,070.00 | 10,200.00 | 10,200.00 | -0.49% | 73,630 |
| Sep 8, 2025 | 10,540.00 | 10,550.00 | 10,170.00 | 10,250.00 | 10,250.00 | 1.79% | 176,433 |
| Sep 5, 2025 | 9,830.00 | 10,100.00 | 9,690.00 | 10,070.00 | 10,070.00 | 1.72% | 142,228 |
| Sep 4, 2025 | 9,670.00 | 10,090.00 | 9,530.00 | 9,900.00 | 9,900.00 | 3.45% | 191,691 |
| Sep 3, 2025 | 9,220.00 | 9,630.00 | 9,120.00 | 9,570.00 | 9,570.00 | 4.93% | 148,794 |
| Sep 2, 2025 | 8,620.00 | 9,250.00 | 8,620.00 | 9,120.00 | 9,120.00 | 4.47% | 69,341 |
| Sep 1, 2025 | 9,000.00 | 9,000.00 | 8,730.00 | 8,730.00 | 8,730.00 | -3.11% | 41,011 |
| Aug 29, 2025 | 9,100.00 | 9,340.00 | 9,000.00 | 9,010.00 | 9,010.00 | -1.64% | 43,327 |
| Aug 28, 2025 | 9,330.00 | 9,330.00 | 9,120.00 | 9,160.00 | 9,160.00 | -0.76% | 41,177 |
| Aug 27, 2025 | 9,310.00 | 9,350.00 | 9,010.00 | 9,230.00 | 9,230.00 | 1.99% | 55,765 |
| Aug 26, 2025 | 8,900.00 | 9,200.00 | 8,800.00 | 9,050.00 | 9,050.00 | -0.11% | 44,734 |
| Aug 25, 2025 | 8,600.00 | 9,080.00 | 8,600.00 | 9,060.00 | 9,060.00 | 6.84% | 75,766 |
| Aug 22, 2025 | 8,440.00 | 8,700.00 | 8,400.00 | 8,480.00 | 8,480.00 | -0.93% | 47,318 |
| Aug 21, 2025 | 8,570.00 | 8,900.00 | 8,480.00 | 8,560.00 | 8,560.00 | -0.93% | 52,058 |
| Aug 20, 2025 | 8,720.00 | 8,870.00 | 8,200.00 | 8,640.00 | 8,640.00 | -2.70% | 78,875 |
| Aug 19, 2025 | 8,980.00 | 9,060.00 | 8,850.00 | 8,880.00 | 8,880.00 | -1.33% | 53,187 |
| Aug 18, 2025 | 9,360.00 | 9,490.00 | 8,920.00 | 9,000.00 | 9,000.00 | -3.54% | 47,657 |
| Aug 14, 2025 | 9,290.00 | 9,580.00 | 9,230.00 | 9,330.00 | 9,330.00 | 2.41% | 91,820 |
| Aug 13, 2025 | 9,210.00 | 9,300.00 | 9,090.00 | 9,110.00 | 9,110.00 | -0.44% | 33,894 |
| Aug 12, 2025 | 9,090.00 | 9,600.00 | 9,090.00 | 9,150.00 | 9,150.00 | 0.66% | 60,692 |
| Aug 11, 2025 | 9,250.00 | 9,350.00 | 9,090.00 | 9,090.00 | 9,090.00 | -2.05% | 45,099 |
| Aug 8, 2025 | 9,320.00 | 9,530.00 | 9,250.00 | 9,280.00 | 9,280.00 | -0.85% | 42,027 |
| Aug 7, 2025 | 9,410.00 | 9,510.00 | 9,340.00 | 9,360.00 | 9,360.00 | -0.53% | 49,443 |
| Aug 6, 2025 | 9,370.00 | 9,500.00 | 9,300.00 | 9,410.00 | 9,410.00 | - | 34,393 |
| Aug 5, 2025 | 9,490.00 | 9,690.00 | 9,370.00 | 9,410.00 | 9,410.00 | -1.47% | 69,731 |
| Aug 4, 2025 | 9,600.00 | 10,340.00 | 9,550.00 | 9,550.00 | 9,550.00 | 5.52% | 330,051 |
| Aug 1, 2025 | 9,410.00 | 9,490.00 | 9,030.00 | 9,050.00 | 9,050.00 | -5.83% | 95,883 |
| Jul 31, 2025 | 9,540.00 | 9,670.00 | 9,520.00 | 9,610.00 | 9,610.00 | 0.21% | 41,630 |
| Jul 30, 2025 | 9,780.00 | 9,780.00 | 9,590.00 | 9,590.00 | 9,590.00 | -0.62% | 38,735 |
| Jul 29, 2025 | 9,610.00 | 9,750.00 | 9,500.00 | 9,650.00 | 9,650.00 | - | 59,806 |
| Jul 28, 2025 | 9,850.00 | 9,930.00 | 9,620.00 | 9,650.00 | 9,650.00 | -2.03% | 47,161 |
| Jul 25, 2025 | 9,980.00 | 10,030.00 | 9,810.00 | 9,850.00 | 9,850.00 | -1.30% | 61,983 |
| Jul 24, 2025 | 10,100.00 | 10,260.00 | 9,900.00 | 9,980.00 | 9,980.00 | -1.96% | 109,941 |
| Jul 23, 2025 | 10,600.00 | 10,630.00 | 9,800.00 | 10,180.00 | 10,180.00 | -2.86% | 79,248 |
| Jul 22, 2025 | 10,730.00 | 10,910.00 | 10,460.00 | 10,480.00 | 10,480.00 | -3.76% | 110,257 |
| Jul 21, 2025 | 11,320.00 | 11,320.00 | 10,750.00 | 10,890.00 | 10,890.00 | -3.80% | 76,141 |
| Jul 18, 2025 | 11,560.00 | 11,600.00 | 11,120.00 | 11,320.00 | 11,320.00 | -1.39% | 128,015 |
| Jul 17, 2025 | 11,210.00 | 12,210.00 | 11,090.00 | 11,480.00 | 11,480.00 | 8.20% | 792,186 |
| Jul 16, 2025 | 10,850.00 | 10,890.00 | 10,540.00 | 10,610.00 | 10,610.00 | -2.21% | 68,555 |
| Jul 15, 2025 | 10,800.00 | 10,850.00 | 10,520.00 | 10,850.00 | 10,850.00 | 0.46% | 80,576 |
| Jul 14, 2025 | 10,900.00 | 11,450.00 | 10,770.00 | 10,800.00 | 10,800.00 | 0.84% | 137,987 |
| Jul 11, 2025 | 10,630.00 | 11,120.00 | 10,410.00 | 10,710.00 | 10,710.00 | 2.00% | 178,280 |