OBZEN Inc. (KOSDAQ:417860)
South Korea · Delayed Price · Currency is KRW 13,800
-190 (-1.36%)
Last updated: Sep 17, 2025, 9:57 AM KST
OBZEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 13,710.00 | 13,930.00 | 13,570.00 | 13,610.00 | 13,610.00 | -0.73% | 25,284 |
| Sep 18, 2025 | 13,660.00 | 13,930.00 | 13,580.00 | 13,710.00 | 13,710.00 | 0.51% | 9,611 |
| Sep 17, 2025 | 13,990.00 | 14,230.00 | 13,500.00 | 13,640.00 | 13,640.00 | -2.50% | 29,614 |
| Sep 16, 2025 | 14,070.00 | 14,580.00 | 13,850.00 | 13,990.00 | 13,990.00 | 1.45% | 27,038 |
| Sep 15, 2025 | 14,260.00 | 14,800.00 | 13,670.00 | 13,790.00 | 13,790.00 | -3.23% | 29,423 |
| Sep 12, 2025 | 14,200.00 | 14,420.00 | 14,180.00 | 14,250.00 | 14,250.00 | 0.78% | 15,033 |
| Sep 11, 2025 | 13,950.00 | 15,100.00 | 13,760.00 | 14,140.00 | 14,140.00 | 1.36% | 43,334 |
| Sep 10, 2025 | 13,750.00 | 14,180.00 | 13,710.00 | 13,950.00 | 13,950.00 | 1.45% | 18,301 |
| Sep 9, 2025 | 13,820.00 | 14,130.00 | 13,400.00 | 13,750.00 | 13,750.00 | -1.15% | 21,055 |
| Sep 8, 2025 | 14,200.00 | 14,290.00 | 13,850.00 | 13,910.00 | 13,910.00 | -1.42% | 14,829 |
| Sep 5, 2025 | 14,200.00 | 14,830.00 | 14,100.00 | 14,110.00 | 14,110.00 | -0.42% | 12,976 |
| Sep 4, 2025 | 14,500.00 | 14,660.00 | 14,000.00 | 14,170.00 | 14,170.00 | -2.54% | 20,776 |
| Sep 3, 2025 | 15,200.00 | 15,200.00 | 14,300.00 | 14,540.00 | 14,540.00 | -3.26% | 18,788 |
| Sep 2, 2025 | 14,840.00 | 15,470.00 | 14,490.00 | 15,030.00 | 15,030.00 | 1.08% | 36,286 |
| Sep 1, 2025 | 13,220.00 | 15,350.00 | 13,220.00 | 14,870.00 | 14,870.00 | 10.48% | 93,558 |
| Aug 29, 2025 | 13,600.00 | 13,850.00 | 13,450.00 | 13,460.00 | 13,460.00 | -1.54% | 12,958 |
| Aug 28, 2025 | 13,460.00 | 14,170.00 | 13,420.00 | 13,670.00 | 13,670.00 | 1.64% | 16,580 |
| Aug 27, 2025 | 14,080.00 | 14,090.00 | 13,390.00 | 13,450.00 | 13,450.00 | -4.41% | 16,629 |
| Aug 26, 2025 | 13,700.00 | 14,400.00 | 13,430.00 | 14,070.00 | 14,070.00 | 2.70% | 32,303 |
| Aug 25, 2025 | 13,280.00 | 14,000.00 | 12,990.00 | 13,700.00 | 13,700.00 | 6.95% | 32,155 |
| Aug 22, 2025 | 12,920.00 | 13,270.00 | 12,690.00 | 12,810.00 | 12,810.00 | -0.77% | 19,040 |
| Aug 21, 2025 | 12,970.00 | 13,700.00 | 12,700.00 | 12,910.00 | 12,910.00 | -0.39% | 60,506 |
| Aug 20, 2025 | 14,000.00 | 14,000.00 | 12,890.00 | 12,960.00 | 12,960.00 | -7.49% | 73,340 |
| Aug 19, 2025 | 13,880.00 | 14,480.00 | 13,300.00 | 14,010.00 | 14,010.00 | - | 53,477 |
| Aug 18, 2025 | 13,560.00 | 14,810.00 | 13,410.00 | 14,010.00 | 14,010.00 | 5.34% | 134,543 |
| Aug 14, 2025 | 16,020.00 | 16,670.00 | 11,550.00 | 13,300.00 | 13,300.00 | -17.29% | 217,010 |
| Aug 13, 2025 | 16,200.00 | 16,590.00 | 16,030.00 | 16,080.00 | 16,080.00 | -0.50% | 10,451 |
| Aug 12, 2025 | 16,100.00 | 16,670.00 | 16,000.00 | 16,160.00 | 16,160.00 | 1.00% | 23,852 |
| Aug 11, 2025 | 16,110.00 | 16,290.00 | 15,560.00 | 16,000.00 | 16,000.00 | -0.68% | 29,937 |
| Aug 8, 2025 | 16,650.00 | 16,850.00 | 16,030.00 | 16,110.00 | 16,110.00 | -3.24% | 31,896 |
| Aug 7, 2025 | 16,540.00 | 16,850.00 | 16,320.00 | 16,650.00 | 16,650.00 | 0.67% | 32,417 |
| Aug 6, 2025 | 17,080.00 | 17,080.00 | 16,100.00 | 16,540.00 | 16,540.00 | -1.49% | 29,009 |
| Aug 5, 2025 | 17,490.00 | 17,490.00 | 16,720.00 | 16,790.00 | 16,790.00 | -2.16% | 54,297 |
| Aug 4, 2025 | 16,970.00 | 19,480.00 | 16,560.00 | 17,160.00 | 17,160.00 | 2.88% | 349,765 |
| Aug 1, 2025 | 17,810.00 | 17,910.00 | 16,570.00 | 16,680.00 | 16,680.00 | -6.34% | 47,367 |
| Jul 31, 2025 | 17,340.00 | 17,940.00 | 17,010.00 | 17,810.00 | 17,810.00 | 3.49% | 27,058 |
| Jul 30, 2025 | 17,750.00 | 18,300.00 | 16,770.00 | 17,210.00 | 17,210.00 | -3.96% | 43,442 |
| Jul 29, 2025 | 18,110.00 | 18,580.00 | 17,420.00 | 17,920.00 | 17,920.00 | -0.17% | 29,231 |
| Jul 28, 2025 | 18,340.00 | 18,340.00 | 17,610.00 | 17,950.00 | 17,950.00 | -1.16% | 18,822 |
| Jul 25, 2025 | 17,250.00 | 18,500.00 | 17,250.00 | 18,160.00 | 18,160.00 | 4.97% | 42,560 |
| Jul 24, 2025 | 17,810.00 | 17,970.00 | 17,300.00 | 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 | 17,810.00 | -3.05% | 57,911 |
| Jul 22, 2025 | 18,600.00 | 18,630.00 | 17,650.00 | 18,370.00 | 18,370.00 | -0.81% | 42,806 |
| Jul 21, 2025 | 18,380.00 | 18,990.00 | 18,210.00 | 18,520.00 | 18,520.00 | 0.27% | 21,275 |
| Jul 18, 2025 | 19,200.00 | 19,520.00 | 18,470.00 | 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 | 19,160.00 | -4.44% | 49,065 |
| Jul 16, 2025 | 19,650.00 | 21,400.00 | 19,260.00 | 20,050.00 | 20,050.00 | 2.30% | 93,474 |
| Jul 15, 2025 | 20,200.00 | 20,250.00 | 19,100.00 | 19,600.00 | 19,600.00 | -2.24% | 68,683 |
| Jul 14, 2025 | 21,750.00 | 21,850.00 | 20,050.00 | 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 | 21,750.00 | -0.23% | 52,101 |