Oncocross Co., Ltd. (KOSDAQ:382150)
South Korea · Delayed Price · Currency is KRW 9,040.00
-110.00 (-1.20%)
Apr 29, 2026, 12:19 PM KST
Oncocross Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 359,623 |
| Apr 24, 2026 | 9,110.00 | 9,200.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.01% | 243,371 |
| 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% | 2,505,882 |
| 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% | 7,528,955 |
| Apr 17, 2026 | 8,250.00 | 8,310.00 | 7,900.00 | 7,960.00 | 7,960.00 | -2.69% | 198,053 |
| Apr 16, 2026 | 8,180.00 | 8,890.00 | 8,100.00 | 8,180.00 | 8,180.00 | 4.20% | 1,024,799 |
| Apr 15, 2026 | 7,800.00 | 8,140.00 | 7,670.00 | 7,850.00 | 7,850.00 | 1.29% | 210,411 |
| Apr 14, 2026 | 7,920.00 | 8,330.00 | 7,750.00 | 7,750.00 | 7,750.00 | -1.27% | 222,147 |
| Apr 13, 2026 | 7,830.00 | 8,050.00 | 7,690.00 | 7,850.00 | 7,850.00 | -1.26% | 153,403 |
| Apr 10, 2026 | 8,180.00 | 8,390.00 | 7,880.00 | 7,950.00 | 7,950.00 | -0.75% | 574,809 |
| Apr 9, 2026 | 7,510.00 | 8,530.00 | 7,370.00 | 8,010.00 | 8,010.00 | 6.66% | 1,520,148 |
| Apr 8, 2026 | 7,110.00 | 8,130.00 | 7,090.00 | 7,510.00 | 7,510.00 | 10.44% | 1,326,796 |
| Apr 7, 2026 | 7,440.00 | 7,750.00 | 6,790.00 | 6,800.00 | 6,800.00 | -7.10% | 316,839 |
| Apr 6, 2026 | 7,720.00 | 8,030.00 | 7,320.00 | 7,320.00 | 7,320.00 | -5.55% | 340,212 |
| Apr 3, 2026 | 7,210.00 | 8,630.00 | 7,200.00 | 7,750.00 | 7,750.00 | 7.64% | 2,736,607 |
| Apr 2, 2026 | 7,850.00 | 7,870.00 | 7,110.00 | 7,200.00 | 7,200.00 | -7.46% | 538,011 |
| Apr 1, 2026 | 7,380.00 | 8,830.00 | 7,020.00 | 7,780.00 | 7,780.00 | 5.85% | 4,146,503 |
| Mar 31, 2026 | 6,370.00 | 8,150.00 | 6,230.00 | 7,350.00 | 7,350.00 | 14.31% | 6,022,001 |
| Mar 30, 2026 | 6,340.00 | 6,690.00 | 6,310.00 | 6,430.00 | 6,430.00 | -4.60% | 58,666 |
| Mar 27, 2026 | 6,670.00 | 6,790.00 | 6,490.00 | 6,740.00 | 6,740.00 | -0.15% | 38,586 |
| Mar 26, 2026 | 6,740.00 | 6,920.00 | 6,680.00 | 6,750.00 | 6,750.00 | 0.15% | 48,630 |
| Mar 25, 2026 | 6,700.00 | 6,820.00 | 6,700.00 | 6,740.00 | 6,740.00 | 0.60% | 37,510 |
| Mar 24, 2026 | 6,600.00 | 6,750.00 | 6,470.00 | 6,700.00 | 6,700.00 | 4.04% | 66,072 |
| Mar 23, 2026 | 6,790.00 | 6,860.00 | 6,440.00 | 6,440.00 | 6,440.00 | -5.15% | 86,282 |
| Mar 20, 2026 | 6,860.00 | 6,920.00 | 6,650.00 | 6,790.00 | 6,790.00 | 1.19% | 40,160 |
| Mar 19, 2026 | 6,950.00 | 6,950.00 | 6,700.00 | 6,710.00 | 6,710.00 | -3.59% | 72,085 |
| Mar 18, 2026 | 7,110.00 | 7,200.00 | 6,930.00 | 6,960.00 | 6,960.00 | -1.83% | 84,425 |
| Mar 17, 2026 | 7,070.00 | 7,270.00 | 7,050.00 | 7,090.00 | 7,090.00 | 1.14% | 56,737 |
| Mar 16, 2026 | 7,270.00 | 7,370.00 | 7,010.00 | 7,010.00 | 7,010.00 | -2.37% | 58,322 |
| Mar 13, 2026 | 7,100.00 | 7,290.00 | 6,930.00 | 7,180.00 | 7,180.00 | 1.13% | 65,982 |
| Mar 12, 2026 | 7,000.00 | 7,170.00 | 6,940.00 | 7,100.00 | 7,100.00 | 1.43% | 44,888 |
| Mar 11, 2026 | 6,940.00 | 7,260.00 | 6,940.00 | 7,000.00 | 7,000.00 | - | 70,175 |
| Mar 10, 2026 | 6,670.00 | 7,120.00 | 6,670.00 | 7,000.00 | 7,000.00 | 6.06% | 102,206 |
| Mar 9, 2026 | 6,530.00 | 6,800.00 | 6,350.00 | 6,600.00 | 6,600.00 | -6.12% | 101,240 |
| Mar 6, 2026 | 6,810.00 | 7,270.00 | 6,700.00 | 7,030.00 | 7,030.00 | -0.99% | 78,416 |
| Mar 5, 2026 | 6,460.00 | 7,140.00 | 6,340.00 | 7,100.00 | 7,100.00 | 14.33% | 186,199 |
| Mar 4, 2026 | 6,850.00 | 7,280.00 | 6,150.00 | 6,210.00 | 6,210.00 | -15.51% | 349,905 |
| Mar 3, 2026 | 7,600.00 | 7,830.00 | 7,350.00 | 7,350.00 | 7,350.00 | -6.13% | 173,094 |
| Feb 27, 2026 | 7,830.00 | 8,050.00 | 7,750.00 | 7,830.00 | 7,830.00 | - | 107,477 |
| Feb 26, 2026 | 8,250.00 | 8,290.00 | 7,730.00 | 7,830.00 | 7,830.00 | -4.98% | 173,570 |
| Feb 25, 2026 | 8,100.00 | 8,490.00 | 8,000.00 | 8,240.00 | 8,240.00 | 1.73% | 242,385 |
| Feb 24, 2026 | 7,760.00 | 8,870.00 | 7,720.00 | 8,100.00 | 8,100.00 | 6.16% | 1,054,891 |
| Feb 23, 2026 | 7,840.00 | 7,870.00 | 7,570.00 | 7,630.00 | 7,630.00 | -1.80% | 188,113 |
| Feb 20, 2026 | 7,940.00 | 8,090.00 | 7,760.00 | 7,770.00 | 7,770.00 | -2.88% | 193,978 |
| Feb 19, 2026 | 8,010.00 | 8,120.00 | 7,800.00 | 8,000.00 | 8,000.00 | 0.50% | 177,685 |
| Feb 13, 2026 | 8,180.00 | 8,200.00 | 7,900.00 | 7,960.00 | 7,960.00 | -4.44% | 201,845 |
| Feb 12, 2026 | 8,640.00 | 8,780.00 | 8,290.00 | 8,330.00 | 8,330.00 | -4.47% | 319,609 |