OBZEN Inc. (KOSDAQ:417860)
South Korea · Delayed Price · Currency is KRW 10,180
-160 (-1.55%)
At close: Feb 12, 2026
OBZEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 10,150.00 | 10,150.00 | 9,840.00 | 10,000.00 | 10,000.00 | -1.77% | 7,327 |
| Feb 12, 2026 | 10,300.00 | 10,310.00 | 10,020.00 | 10,180.00 | 10,180.00 | -1.55% | 11,140 |
| Feb 11, 2026 | 10,060.00 | 10,400.00 | 9,910.00 | 10,340.00 | 10,340.00 | 2.78% | 18,537 |
| Feb 10, 2026 | 10,180.00 | 10,210.00 | 9,960.00 | 10,060.00 | 10,060.00 | -1.08% | 5,818 |
| Feb 9, 2026 | 9,570.00 | 10,170.00 | 9,500.00 | 10,170.00 | 10,170.00 | 7.28% | 11,416 |
| Feb 6, 2026 | 9,650.00 | 9,730.00 | 9,000.00 | 9,480.00 | 9,480.00 | -1.76% | 14,941 |
| Feb 5, 2026 | 10,170.00 | 10,200.00 | 9,420.00 | 9,650.00 | 9,650.00 | -5.11% | 18,307 |
| Feb 4, 2026 | 10,170.00 | 10,190.00 | 9,950.00 | 10,170.00 | 10,170.00 | - | 13,268 |
| Feb 3, 2026 | 10,150.00 | 10,460.00 | 9,980.00 | 10,170.00 | 10,170.00 | 0.20% | 22,487 |
| Feb 2, 2026 | 10,740.00 | 10,980.00 | 10,120.00 | 10,150.00 | 10,150.00 | -5.49% | 19,183 |
| Jan 30, 2026 | 11,190.00 | 11,220.00 | 10,710.00 | 10,740.00 | 10,740.00 | -4.02% | 16,877 |
| Jan 29, 2026 | 11,240.00 | 11,330.00 | 10,900.00 | 11,190.00 | 11,190.00 | -0.44% | 11,568 |
| Jan 28, 2026 | 11,230.00 | 11,450.00 | 11,060.00 | 11,240.00 | 11,240.00 | 0.27% | 18,306 |
| Jan 27, 2026 | 11,340.00 | 11,340.00 | 11,030.00 | 11,210.00 | 11,210.00 | -1.15% | 8,048 |
| Jan 26, 2026 | 11,160.00 | 11,400.00 | 10,490.00 | 11,340.00 | 11,340.00 | 1.61% | 28,076 |
| Jan 23, 2026 | 10,910.00 | 11,200.00 | 10,570.00 | 11,160.00 | 11,160.00 | 5.78% | 16,297 |
| Jan 22, 2026 | 10,420.00 | 10,800.00 | 10,420.00 | 10,550.00 | 10,550.00 | 0.48% | 7,387 |
| Jan 21, 2026 | 10,910.00 | 10,910.00 | 10,400.00 | 10,500.00 | 10,500.00 | -3.76% | 15,974 |
| Jan 20, 2026 | 10,870.00 | 11,150.00 | 10,400.00 | 10,910.00 | 10,910.00 | 0.37% | 8,941 |
| Jan 19, 2026 | 10,770.00 | 10,980.00 | 10,500.00 | 10,870.00 | 10,870.00 | 0.93% | 12,407 |
| Jan 16, 2026 | 10,780.00 | 11,240.00 | 10,660.00 | 10,770.00 | 10,770.00 | - | 16,184 |
| Jan 15, 2026 | 10,770.00 | 10,900.00 | 10,460.00 | 10,770.00 | 10,770.00 | - | 14,157 |
| Jan 14, 2026 | 10,760.00 | 10,790.00 | 10,500.00 | 10,770.00 | 10,770.00 | 0.09% | 6,819 |
| Jan 13, 2026 | 11,180.00 | 11,180.00 | 10,530.00 | 10,760.00 | 10,760.00 | 0.19% | 10,174 |
| Jan 12, 2026 | 11,000.00 | 11,200.00 | 10,600.00 | 10,740.00 | 10,740.00 | -3.33% | 20,085 |
| Jan 9, 2026 | 11,260.00 | 11,390.00 | 11,060.00 | 11,110.00 | 11,110.00 | -2.29% | 13,595 |
| Jan 8, 2026 | 11,860.00 | 11,860.00 | 11,260.00 | 11,370.00 | 11,370.00 | -4.13% | 11,932 |
| Jan 7, 2026 | 12,100.00 | 12,100.00 | 11,620.00 | 11,860.00 | 11,860.00 | -1.98% | 9,880 |
| Jan 6, 2026 | 12,210.00 | 12,400.00 | 12,000.00 | 12,100.00 | 12,100.00 | -0.82% | 7,578 |
| Jan 5, 2026 | 12,260.00 | 12,480.00 | 11,980.00 | 12,200.00 | 12,200.00 | -0.49% | 9,411 |
| Jan 2, 2026 | 12,100.00 | 12,370.00 | 12,100.00 | 12,260.00 | 12,260.00 | 1.32% | 8,393 |
| Dec 30, 2025 | 12,070.00 | 12,260.00 | 11,890.00 | 12,100.00 | 12,100.00 | -0.17% | 4,214 |
| Dec 29, 2025 | 11,810.00 | 12,200.00 | 11,690.00 | 12,120.00 | 12,120.00 | 4.48% | 8,429 |
| Dec 26, 2025 | 11,910.00 | 12,180.00 | 11,600.00 | 11,600.00 | 11,600.00 | -2.60% | 9,887 |
| Dec 24, 2025 | 12,200.00 | 12,380.00 | 11,810.00 | 11,910.00 | 11,910.00 | -2.06% | 7,683 |
| Dec 23, 2025 | 12,410.00 | 12,690.00 | 12,110.00 | 12,160.00 | 12,160.00 | -1.94% | 7,428 |
| Dec 22, 2025 | 12,160.00 | 12,980.00 | 12,080.00 | 12,400.00 | 12,400.00 | 3.33% | 19,351 |
| Dec 19, 2025 | 12,170.00 | 12,170.00 | 11,740.00 | 12,000.00 | 12,000.00 | 0.59% | 7,229 |
| Dec 18, 2025 | 12,120.00 | 12,220.00 | 11,840.00 | 11,930.00 | 11,930.00 | -2.37% | 13,840 |
| Dec 17, 2025 | 12,350.00 | 12,900.00 | 12,220.00 | 12,220.00 | 12,220.00 | -1.05% | 10,176 |
| Dec 16, 2025 | 12,670.00 | 12,670.00 | 12,260.00 | 12,350.00 | 12,350.00 | -2.29% | 7,226 |
| Dec 15, 2025 | 12,470.00 | 12,640.00 | 12,280.00 | 12,640.00 | 12,640.00 | 1.28% | 9,246 |
| Dec 12, 2025 | 12,300.00 | 12,630.00 | 12,250.00 | 12,480.00 | 12,480.00 | 0.65% | 10,174 |
| Dec 11, 2025 | 12,460.00 | 12,500.00 | 12,280.00 | 12,400.00 | 12,400.00 | -1.59% | 10,011 |
| Dec 10, 2025 | 12,390.00 | 12,600.00 | 12,300.00 | 12,600.00 | 12,600.00 | 1.37% | 10,929 |
| Dec 9, 2025 | 12,210.00 | 12,570.00 | 12,210.00 | 12,430.00 | 12,430.00 | 0.81% | 10,982 |
| Dec 8, 2025 | 12,590.00 | 12,590.00 | 12,150.00 | 12,330.00 | 12,330.00 | 0.49% | 22,219 |
| Dec 5, 2025 | 12,480.00 | 12,780.00 | 12,090.00 | 12,270.00 | 12,270.00 | -1.68% | 18,489 |
| Dec 4, 2025 | 13,200.00 | 13,210.00 | 12,470.00 | 12,480.00 | 12,480.00 | -3.93% | 15,419 |
| Dec 3, 2025 | 13,690.00 | 13,990.00 | 12,900.00 | 12,990.00 | 12,990.00 | -5.11% | 21,946 |