OBZEN Inc. (KOSDAQ:417860)
South Korea · Delayed Price · Currency is KRW 9,030.00
+2,080.00 (29.93%)
At close: May 29, 2026
OBZEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7,160.00 | 9,030.00 | 7,160.00 | 9,030.00 | 9,030.00 | 29.93% | 308,147 |
| May 28, 2026 | 7,230.00 | 7,230.00 | 6,510.00 | 6,950.00 | 6,950.00 | -3.87% | 33,635 |
| May 27, 2026 | 7,500.00 | 7,500.00 | 7,020.00 | 7,230.00 | 7,230.00 | -3.60% | 27,803 |
| May 26, 2026 | 7,710.00 | 7,760.00 | 7,350.00 | 7,500.00 | 7,500.00 | -2.72% | 26,134 |
| May 22, 2026 | 7,860.00 | 7,870.00 | 7,500.00 | 7,710.00 | 7,710.00 | 4.76% | 37,257 |
| May 21, 2026 | 7,460.00 | 7,550.00 | 7,160.00 | 7,360.00 | 7,360.00 | 0.96% | 24,892 |
| May 20, 2026 | 7,610.00 | 7,650.00 | 7,070.00 | 7,290.00 | 7,290.00 | -4.08% | 42,580 |
| May 19, 2026 | 7,740.00 | 8,030.00 | 7,520.00 | 7,600.00 | 7,600.00 | -1.81% | 22,038 |
| May 18, 2026 | 8,150.00 | 8,150.00 | 7,500.00 | 7,740.00 | 7,740.00 | -5.03% | 51,524 |
| May 15, 2026 | 8,720.00 | 8,740.00 | 8,020.00 | 8,150.00 | 8,150.00 | -6.54% | 67,702 |
| May 14, 2026 | 8,680.00 | 8,800.00 | 8,350.00 | 8,720.00 | 8,720.00 | 0.58% | 20,500 |
| May 13, 2026 | 8,920.00 | 9,090.00 | 8,580.00 | 8,670.00 | 8,670.00 | -2.80% | 42,447 |
| May 12, 2026 | 9,220.00 | 9,300.00 | 8,900.00 | 8,920.00 | 8,920.00 | -3.25% | 36,357 |
| May 11, 2026 | 9,660.00 | 9,810.00 | 9,200.00 | 9,220.00 | 9,220.00 | -4.55% | 73,392 |
| May 8, 2026 | 9,760.00 | 10,060.00 | 9,460.00 | 9,660.00 | 9,660.00 | -1.02% | 39,930 |
| May 7, 2026 | 10,250.00 | 10,620.00 | 9,600.00 | 9,760.00 | 9,760.00 | -4.78% | 52,963 |
| May 6, 2026 | 10,620.00 | 11,070.00 | 9,980.00 | 10,250.00 | 10,250.00 | -4.21% | 91,222 |
| May 4, 2026 | 11,500.00 | 11,890.00 | 10,650.00 | 10,700.00 | 10,700.00 | -7.92% | 127,195 |
| Apr 30, 2026 | 12,180.00 | 12,400.00 | 11,250.00 | 11,620.00 | 11,620.00 | -4.91% | 104,464 |
| Apr 29, 2026 | 12,730.00 | 13,210.00 | 12,180.00 | 12,220.00 | 12,220.00 | -4.01% | 91,282 |
| Apr 28, 2026 | 13,120.00 | 14,540.00 | 12,310.00 | 12,730.00 | 12,730.00 | -2.08% | 226,914 |
| Apr 27, 2026 | 12,150.00 | 14,000.00 | 11,920.00 | 13,000.00 | 13,000.00 | 9.80% | 293,939 |
| Apr 24, 2026 | 11,610.00 | 12,380.00 | 11,100.00 | 11,840.00 | 11,840.00 | 2.42% | 92,791 |
| Apr 23, 2026 | 11,180.00 | 11,580.00 | 10,990.00 | 11,560.00 | 11,560.00 | 3.40% | 40,992 |
| Apr 22, 2026 | 11,130.00 | 11,500.00 | 10,820.00 | 11,180.00 | 11,180.00 | 0.45% | 75,642 |
| Apr 21, 2026 | 11,000.00 | 11,450.00 | 10,790.00 | 11,130.00 | 11,130.00 | 0.72% | 71,291 |
| Apr 20, 2026 | 11,850.00 | 11,850.00 | 10,940.00 | 11,050.00 | 11,050.00 | -3.91% | 70,975 |
| Apr 17, 2026 | 10,770.00 | 11,780.00 | 10,520.00 | 11,500.00 | 11,500.00 | 4.55% | 123,695 |
| Apr 16, 2026 | 9,900.00 | 12,370.00 | 9,730.00 | 11,000.00 | 11,000.00 | 15.55% | 610,378 |
| Apr 15, 2026 | 9,710.00 | 9,830.00 | 9,260.00 | 9,520.00 | 9,520.00 | -1.96% | 61,779 |
| Apr 14, 2026 | 9,900.00 | 10,180.00 | 9,600.00 | 9,710.00 | 9,710.00 | -2.90% | 91,424 |
| Apr 13, 2026 | 8,720.00 | 11,320.00 | 8,650.00 | 10,000.00 | 10,000.00 | 14.81% | 513,518 |
| Apr 10, 2026 | 8,410.00 | 8,950.00 | 8,410.00 | 8,710.00 | 8,710.00 | 2.71% | 12,983 |
| Apr 9, 2026 | 8,150.00 | 8,500.00 | 8,110.00 | 8,480.00 | 8,480.00 | 4.05% | 9,090 |
| Apr 8, 2026 | 8,580.00 | 8,580.00 | 8,080.00 | 8,150.00 | 8,150.00 | -1.45% | 10,803 |
| Apr 7, 2026 | 8,540.00 | 8,670.00 | 8,200.00 | 8,270.00 | 8,270.00 | -3.16% | 5,000 |
| Apr 6, 2026 | 8,300.00 | 8,690.00 | 8,240.00 | 8,540.00 | 8,540.00 | 2.28% | 3,252 |
| Apr 3, 2026 | 8,510.00 | 8,530.00 | 8,160.00 | 8,350.00 | 8,350.00 | 1.33% | 4,181 |
| Apr 2, 2026 | 8,630.00 | 8,770.00 | 8,200.00 | 8,240.00 | 8,240.00 | -4.52% | 7,783 |
| Apr 1, 2026 | 8,890.00 | 8,900.00 | 8,430.00 | 8,630.00 | 8,630.00 | 3.35% | 5,014 |
| Mar 31, 2026 | 8,550.00 | 8,650.00 | 8,350.00 | 8,350.00 | 8,350.00 | -2.34% | 4,760 |
| Mar 30, 2026 | 8,510.00 | 8,690.00 | 8,420.00 | 8,550.00 | 8,550.00 | -3.39% | 6,209 |
| Mar 27, 2026 | 8,970.00 | 8,970.00 | 8,620.00 | 8,850.00 | 8,850.00 | -1.34% | 8,008 |
| Mar 26, 2026 | 9,210.00 | 9,380.00 | 8,850.00 | 8,970.00 | 8,970.00 | -2.61% | 5,599 |
| Mar 25, 2026 | 8,900.00 | 9,260.00 | 8,650.00 | 9,210.00 | 9,210.00 | 6.47% | 18,630 |
| Mar 24, 2026 | 8,640.00 | 9,140.00 | 8,550.00 | 8,650.00 | 8,650.00 | 0.12% | 5,614 |
| Mar 23, 2026 | 8,920.00 | 8,990.00 | 8,350.00 | 8,640.00 | 8,640.00 | -3.89% | 14,103 |
| Mar 20, 2026 | 9,480.00 | 9,660.00 | 8,910.00 | 8,990.00 | 8,990.00 | -2.39% | 21,167 |
| Mar 19, 2026 | 9,260.00 | 9,390.00 | 8,990.00 | 9,210.00 | 9,210.00 | -0.54% | 3,558 |
| Mar 18, 2026 | 9,500.00 | 9,500.00 | 9,120.00 | 9,260.00 | 9,260.00 | 1.20% | 5,523 |