OBZEN Inc. (KOSDAQ:417860)
South Korea · Delayed Price · Currency is KRW 16,000
-110 (-0.68%)
At close: Aug 11, 2025, 3:30 PM KST
OBZEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16,020.00 | 16,670.00 | 11,550.00 | 13,300.00 | - | -17.29% | 217,010 |
| Aug 13, 2025 | 16,200.00 | 16,590.00 | 16,030.00 | 16,080.00 | - | -0.50% | 10,451 |
| Aug 12, 2025 | 16,100.00 | 16,670.00 | 16,000.00 | 16,160.00 | - | 1.00% | 23,852 |
| Aug 11, 2025 | 16,110.00 | 16,290.00 | 15,560.00 | 16,000.00 | - | -0.68% | 29,937 |
| Aug 8, 2025 | 16,650.00 | 16,850.00 | 16,030.00 | 16,110.00 | - | -3.24% | 31,896 |
| Aug 7, 2025 | 16,540.00 | 16,850.00 | 16,320.00 | 16,650.00 | - | 0.67% | 32,417 |
| Aug 6, 2025 | 17,080.00 | 17,080.00 | 16,100.00 | 16,540.00 | - | -1.49% | 29,009 |
| Aug 5, 2025 | 17,490.00 | 17,490.00 | 16,720.00 | 16,790.00 | - | -2.16% | 54,297 |
| Aug 4, 2025 | 16,970.00 | 19,480.00 | 16,560.00 | 17,160.00 | - | 2.88% | 349,765 |
| Aug 1, 2025 | 17,810.00 | 17,910.00 | 16,570.00 | 16,680.00 | - | -6.34% | 47,367 |
| Jul 31, 2025 | 17,340.00 | 17,940.00 | 17,010.00 | 17,810.00 | - | 3.49% | 27,058 |
| Jul 30, 2025 | 17,750.00 | 18,300.00 | 16,770.00 | 17,210.00 | - | -3.96% | 43,442 |
| Jul 29, 2025 | 18,110.00 | 18,580.00 | 17,420.00 | 17,920.00 | - | -0.17% | 29,231 |
| Jul 28, 2025 | 18,340.00 | 18,340.00 | 17,610.00 | 17,950.00 | - | -1.16% | 18,822 |
| Jul 25, 2025 | 17,250.00 | 18,500.00 | 17,250.00 | 18,160.00 | - | 4.97% | 42,560 |
| Jul 24, 2025 | 17,810.00 | 17,970.00 | 17,300.00 | 17,300.00 | - | -2.86% | 18,202 |
| Jul 23, 2025 | 18,370.00 | 18,370.00 | 17,650.00 | 17,810.00 | - | -3.05% | 57,911 |
| Jul 22, 2025 | 18,600.00 | 18,630.00 | 17,650.00 | 18,370.00 | - | -0.81% | 42,806 |
| Jul 21, 2025 | 18,380.00 | 18,990.00 | 18,210.00 | 18,520.00 | - | 0.27% | 21,275 |
| Jul 18, 2025 | 19,200.00 | 19,520.00 | 18,470.00 | 18,470.00 | - | -3.60% | 51,413 |
| Jul 17, 2025 | 20,150.00 | 20,900.00 | 19,090.00 | 19,160.00 | - | -4.44% | 49,065 |
| Jul 16, 2025 | 19,650.00 | 21,400.00 | 19,260.00 | 20,050.00 | - | 2.30% | 93,474 |
| Jul 15, 2025 | 20,200.00 | 20,250.00 | 19,100.00 | 19,600.00 | - | -2.24% | 68,683 |
| Jul 14, 2025 | 21,750.00 | 21,850.00 | 20,050.00 | 20,050.00 | - | -7.82% | 66,264 |
| Jul 11, 2025 | 21,800.00 | 22,050.00 | 21,400.00 | 21,750.00 | - | -0.23% | 52,101 |
| Jul 10, 2025 | 21,950.00 | 22,300.00 | 21,200.00 | 21,800.00 | - | -0.46% | 68,592 |
| Jul 9, 2025 | 21,600.00 | 22,600.00 | 21,050.00 | 21,900.00 | - | 2.34% | 148,553 |
| Jul 8, 2025 | 21,000.00 | 21,450.00 | 20,300.00 | 21,400.00 | - | 1.90% | 60,751 |
| Jul 7, 2025 | 21,600.00 | 21,600.00 | 20,350.00 | 21,000.00 | - | -2.78% | 82,581 |
| Jul 4, 2025 | 22,000.00 | 22,250.00 | 21,000.00 | 21,600.00 | - | -1.59% | 72,253 |
| Jul 3, 2025 | 21,150.00 | 22,800.00 | 21,000.00 | 21,950.00 | - | 2.09% | 110,085 |
| Jul 2, 2025 | 22,300.00 | 22,350.00 | 20,750.00 | 21,500.00 | - | -2.05% | 84,177 |
| Jul 1, 2025 | 21,500.00 | 22,650.00 | 21,000.00 | 21,950.00 | - | 1.39% | 103,758 |
| Jun 30, 2025 | 22,000.00 | 22,100.00 | 20,500.00 | 21,650.00 | - | -0.23% | 107,899 |
| Jun 27, 2025 | 22,800.00 | 22,900.00 | 20,650.00 | 21,700.00 | - | -3.34% | 167,011 |
| Jun 26, 2025 | 28,050.00 | 28,350.00 | 22,300.00 | 22,450.00 | - | -21.50% | 350,268 |
| Jun 25, 2025 | 28,150.00 | 30,950.00 | 27,000.00 | 28,600.00 | - | 1.06% | 383,404 |
| Jun 24, 2025 | 27,750.00 | 28,500.00 | 26,250.00 | 28,300.00 | - | 2.54% | 169,962 |
| Jun 23, 2025 | 28,050.00 | 28,150.00 | 26,000.00 | 27,600.00 | - | -1.60% | 243,665 |
| Jun 20, 2025 | 27,100.00 | 30,000.00 | 26,400.00 | 28,050.00 | - | 2.37% | 425,695 |
| Jun 19, 2025 | 28,950.00 | 29,200.00 | 26,600.00 | 27,400.00 | - | -5.35% | 433,256 |
| Jun 18, 2025 | 28,850.00 | 33,200.00 | 26,000.00 | 28,950.00 | - | 9.25% | 2,436,790 |
| Jun 17, 2025 | 24,000.00 | 26,500.00 | 22,000.00 | 26,500.00 | - | 29.90% | 476,213 |
| Jun 16, 2025 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 29.77% | 158,325 |
| Jun 13, 2025 | 16,750.00 | 17,320.00 | 15,710.00 | 15,720.00 | - | -7.42% | 182,311 |
| Jun 12, 2025 | 17,880.00 | 18,900.00 | 16,100.00 | 16,980.00 | - | 5.33% | 865,342 |
| Jun 11, 2025 | 14,280.00 | 16,120.00 | 13,390.00 | 16,120.00 | - | 30.00% | 337,990 |
| Jun 10, 2025 | 11,660.00 | 12,820.00 | 11,400.00 | 12,400.00 | - | 10.62% | 132,371 |
| Jun 9, 2025 | 10,550.00 | 11,380.00 | 10,550.00 | 11,210.00 | - | 6.36% | 37,949 |
| Jun 5, 2025 | 10,620.00 | 10,900.00 | 10,390.00 | 10,540.00 | - | -1.68% | 23,383 |