Oncocross Co., Ltd. (KOSDAQ:382150)
South Korea · Delayed Price · Currency is KRW 3,770.00
-50.00 (-1.31%)
Jul 1, 2026, 3:30 PM KST
Oncocross Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 3,800.00 | 4,000.00 | 3,755.00 | 3,770.00 | 3,770.00 | -1.31% | 27,899 |
| Jun 30, 2026 | 3,710.00 | 4,075.00 | 3,700.00 | 3,820.00 | 3,820.00 | -2.43% | 35,251 |
| Jun 29, 2026 | 3,305.00 | 3,975.00 | 3,305.00 | 3,915.00 | 3,915.00 | 11.86% | 52,758 |
| Jun 26, 2026 | 3,745.00 | 3,745.00 | 3,440.00 | 3,500.00 | 3,500.00 | -7.28% | 77,261 |
| Jun 25, 2026 | 3,675.00 | 4,040.00 | 3,675.00 | 3,775.00 | 3,775.00 | -2.96% | 64,687 |
| Jun 24, 2026 | 3,635.00 | 4,085.00 | 3,635.00 | 3,890.00 | 3,890.00 | - | 63,399 |
| Jun 23, 2026 | 3,965.00 | 4,170.00 | 3,800.00 | 3,890.00 | 3,890.00 | -7.71% | 100,931 |
| Jun 22, 2026 | 4,590.00 | 4,590.00 | 4,105.00 | 4,215.00 | 4,215.00 | -5.92% | 65,490 |
| Jun 19, 2026 | 4,580.00 | 4,625.00 | 4,200.00 | 4,480.00 | 4,480.00 | -2.18% | 66,037 |
| Jun 18, 2026 | 5,190.00 | 5,190.00 | 4,580.00 | 4,580.00 | 4,580.00 | -7.29% | 45,436 |
| Jun 17, 2026 | 4,800.00 | 5,200.00 | 4,715.00 | 4,940.00 | 4,940.00 | 1.86% | 59,419 |
| Jun 16, 2026 | 4,670.00 | 4,965.00 | 4,640.00 | 4,850.00 | 4,850.00 | 3.85% | 46,430 |
| Jun 15, 2026 | 4,800.00 | 5,000.00 | 4,585.00 | 4,670.00 | 4,670.00 | -2.71% | 70,656 |
| Jun 12, 2026 | 4,725.00 | 4,945.00 | 4,650.00 | 4,800.00 | 4,800.00 | 2.56% | 45,550 |
| Jun 11, 2026 | 4,595.00 | 4,745.00 | 4,235.00 | 4,680.00 | 4,680.00 | -0.43% | 44,461 |
| Jun 10, 2026 | 4,565.00 | 4,790.00 | 4,285.00 | 4,700.00 | 4,700.00 | 1.08% | 81,579 |
| Jun 9, 2026 | 4,350.00 | 4,900.00 | 4,350.00 | 4,650.00 | 4,650.00 | 5.08% | 119,530 |
| Jun 8, 2026 | 4,495.00 | 4,930.00 | 4,425.00 | 4,425.00 | 4,425.00 | -14.58% | 112,286 |
| Jun 5, 2026 | 5,190.00 | 5,410.00 | 5,170.00 | 5,180.00 | 5,180.00 | -3.18% | 59,255 |
| Jun 4, 2026 | 5,390.00 | 5,640.00 | 5,300.00 | 5,350.00 | 5,350.00 | -1.65% | 80,433 |
| Jun 2, 2026 | 5,400.00 | 5,660.00 | 5,100.00 | 5,440.00 | 5,440.00 | -0.91% | 88,280 |
| Jun 1, 2026 | 5,810.00 | 6,080.00 | 5,400.00 | 5,490.00 | 5,490.00 | -6.47% | 130,283 |
| May 29, 2026 | 6,350.00 | 6,710.00 | 5,840.00 | 5,870.00 | 5,870.00 | -7.56% | 141,390 |
| May 28, 2026 | 6,740.00 | 6,860.00 | 6,200.00 | 6,350.00 | 6,350.00 | -6.48% | 85,621 |
| May 27, 2026 | 7,060.00 | 7,120.00 | 6,550.00 | 6,790.00 | 6,790.00 | -3.82% | 69,279 |
| May 26, 2026 | 7,250.00 | 7,400.00 | 7,050.00 | 7,060.00 | 7,060.00 | -2.08% | 43,239 |
| May 22, 2026 | 6,850.00 | 7,300.00 | 6,850.00 | 7,210.00 | 7,210.00 | 5.26% | 70,573 |
| May 21, 2026 | 6,250.00 | 7,040.00 | 6,250.00 | 6,850.00 | 6,850.00 | 10.31% | 98,905 |
| May 20, 2026 | 6,420.00 | 6,520.00 | 6,150.00 | 6,210.00 | 6,210.00 | -4.46% | 88,496 |
| May 19, 2026 | 6,350.00 | 6,860.00 | 6,350.00 | 6,500.00 | 6,500.00 | -0.76% | 75,320 |
| May 18, 2026 | 6,900.00 | 6,900.00 | 6,340.00 | 6,550.00 | 6,550.00 | -3.11% | 65,886 |
| May 15, 2026 | 7,300.00 | 7,300.00 | 6,600.00 | 6,760.00 | 6,760.00 | -4.65% | 85,000 |
| May 14, 2026 | 7,010.00 | 7,260.00 | 6,900.00 | 7,090.00 | 7,090.00 | -0.42% | 63,039 |
| May 13, 2026 | 7,000.00 | 7,410.00 | 7,000.00 | 7,120.00 | 7,120.00 | 2.01% | 61,227 |
| May 12, 2026 | 7,300.00 | 7,300.00 | 6,870.00 | 6,980.00 | 6,980.00 | -4.38% | 134,236 |
| May 11, 2026 | 7,670.00 | 7,700.00 | 7,240.00 | 7,300.00 | 7,300.00 | -4.70% | 118,446 |
| May 8, 2026 | 7,870.00 | 8,060.00 | 7,540.00 | 7,660.00 | 7,660.00 | -2.67% | 122,101 |
| May 7, 2026 | 8,000.00 | 8,240.00 | 7,840.00 | 7,870.00 | 7,870.00 | -0.51% | 136,974 |
| May 6, 2026 | 8,250.00 | 8,250.00 | 7,790.00 | 7,910.00 | 7,910.00 | -3.54% | 267,232 |
| May 4, 2026 | 8,550.00 | 8,630.00 | 8,200.00 | 8,200.00 | 8,200.00 | -3.53% | 180,992 |
| Apr 30, 2026 | 9,040.00 | 9,150.00 | 8,500.00 | 8,500.00 | 8,500.00 | -5.97% | 239,393 |
| Apr 29, 2026 | 9,200.00 | 9,210.00 | 8,990.00 | 9,040.00 | 9,040.00 | -1.20% | 222,447 |
| Apr 28, 2026 | 8,880.00 | 9,390.00 | 8,760.00 | 9,150.00 | 9,150.00 | 3.51% | 670,575 |
| Apr 27, 2026 | 8,810.00 | 9,390.00 | 8,750.00 | 8,840.00 | 8,840.00 | 0.45% | 363,073 |
| Apr 24, 2026 | 9,110.00 | 9,200.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.01% | 247,915 |
| Apr 23, 2026 | 8,820.00 | 9,520.00 | 8,740.00 | 8,890.00 | 8,890.00 | 1.14% | 950,770 |
| Apr 22, 2026 | 8,690.00 | 9,990.00 | 8,550.00 | 8,790.00 | 8,790.00 | -0.34% | 2,515,201 |
| Apr 21, 2026 | 9,090.00 | 9,300.00 | 8,650.00 | 8,820.00 | 8,820.00 | -3.50% | 668,867 |
| Apr 20, 2026 | 7,960.00 | 10,250.00 | 7,790.00 | 9,140.00 | 9,140.00 | 14.82% | 7,551,522 |
| Apr 17, 2026 | 8,250.00 | 8,310.00 | 7,900.00 | 7,960.00 | 7,960.00 | -2.69% | 203,175 |