OBZEN Inc. (KOSDAQ:417860)
South Korea · Delayed Price · Currency is KRW 6,570.00
-40.00 (-0.61%)
At close: Oct 23, 2026
OBZEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6,610.00 | 6,720.00 | 6,480.00 | 6,570.00 | 6,570.00 | -0.61% | 4,706 |
| Oct 22, 2026 | 7,250.00 | 7,250.00 | 6,530.00 | 6,610.00 | 6,610.00 | -2.51% | 15,709 |
| Oct 21, 2026 | 6,760.00 | 6,825.00 | 6,630.00 | 6,780.00 | 6,780.00 | 0.30% | 2,483 |
| Oct 20, 2026 | 6,790.00 | 7,020.00 | 6,650.00 | 6,760.00 | 6,760.00 | -1.89% | 5,997 |
| Oct 19, 2026 | 6,660.00 | 7,020.00 | 6,540.00 | 6,890.00 | 6,890.00 | 3.45% | 4,721 |
| Oct 16, 2026 | 6,850.00 | 6,850.00 | 6,330.00 | 6,660.00 | 6,660.00 | 4.23% | 10,648 |
| Oct 15, 2026 | 6,650.00 | 6,650.00 | 6,250.00 | 6,390.00 | 6,390.00 | -3.91% | 12,884 |
| Oct 14, 2026 | 6,880.00 | 7,100.00 | 6,630.00 | 6,650.00 | 6,650.00 | -2.06% | 6,590 |
| Oct 13, 2026 | 6,850.00 | 7,000.00 | 6,420.00 | 6,790.00 | 6,790.00 | -0.88% | 20,913 |
| Oct 12, 2026 | 7,390.00 | 7,390.00 | 6,720.00 | 6,850.00 | 6,850.00 | -4.46% | 17,061 |
| Oct 8, 2026 | 7,300.00 | 7,300.00 | 7,060.00 | 7,170.00 | 7,170.00 | -1.78% | 14,644 |
| Oct 7, 2026 | 7,340.00 | 7,440.00 | 7,250.00 | 7,300.00 | 7,300.00 | -0.68% | 7,035 |
| Oct 6, 2026 | 7,300.00 | 7,380.00 | 7,200.00 | 7,350.00 | 7,350.00 | 0.96% | 13,495 |
| Oct 2, 2026 | 7,230.00 | 7,400.00 | 7,210.00 | 7,280.00 | 7,280.00 | - | 22,385 |
| Oct 1, 2026 | 6,990.00 | 7,820.00 | 6,890.00 | 7,280.00 | 7,280.00 | 6.90% | 151,940 |
| Sep 30, 2026 | 6,800.00 | 7,050.00 | 6,770.00 | 6,810.00 | 6,810.00 | 0.89% | 4,028 |
| Sep 29, 2026 | 6,980.00 | 7,170.00 | 6,750.00 | 6,750.00 | 6,750.00 | -3.30% | 15,773 |
| Sep 28, 2026 | 6,970.00 | 7,150.00 | 6,820.00 | 6,980.00 | 6,980.00 | -0.29% | 10,726 |
| Sep 23, 2026 | 7,130.00 | 7,300.00 | 6,850.00 | 7,000.00 | 7,000.00 | -1.41% | 23,054 |
| Sep 22, 2026 | 7,290.00 | 7,290.00 | 7,030.00 | 7,100.00 | 7,100.00 | -1.39% | 19,451 |
| Sep 21, 2026 | 7,340.00 | 7,340.00 | 7,070.00 | 7,200.00 | 7,200.00 | -2.04% | 16,217 |
| Sep 18, 2026 | 7,230.00 | 7,380.00 | 7,160.00 | 7,350.00 | 7,350.00 | 1.66% | 20,565 |
| Sep 17, 2026 | 7,100.00 | 7,300.00 | 7,010.00 | 7,230.00 | 7,230.00 | 1.83% | 20,149 |
| Sep 16, 2026 | 7,450.00 | 7,460.00 | 7,020.00 | 7,100.00 | 7,100.00 | -4.70% | 93,301 |
| Sep 15, 2026 | 7,000.00 | 8,430.00 | 6,930.00 | 7,450.00 | 7,450.00 | 10.86% | 522,876 |
| Sep 14, 2026 | 6,670.00 | 6,770.00 | 6,640.00 | 6,720.00 | 6,720.00 | -1.03% | 6,315 |
| Sep 11, 2026 | 6,800.00 | 6,940.00 | 6,660.00 | 6,790.00 | 6,790.00 | -0.15% | 8,480 |
| Sep 10, 2026 | 6,680.00 | 6,920.00 | 6,610.00 | 6,800.00 | 6,800.00 | -0.87% | 6,557 |
| Sep 9, 2026 | 6,930.00 | 6,930.00 | 6,720.00 | 6,860.00 | 6,860.00 | 1.33% | 4,998 |
| Sep 8, 2026 | 6,970.00 | 7,050.00 | 6,760.00 | 6,770.00 | 6,770.00 | -2.87% | 14,399 |
| Sep 7, 2026 | 7,000.00 | 7,050.00 | 6,810.00 | 6,970.00 | 6,970.00 | 1.46% | 7,681 |
| Sep 4, 2026 | 6,720.00 | 7,060.00 | 6,720.00 | 6,870.00 | 6,870.00 | 0.44% | 19,798 |
| Sep 3, 2026 | 6,960.00 | 7,230.00 | 6,830.00 | 6,840.00 | 6,840.00 | -1.72% | 7,041 |
| Sep 2, 2026 | 6,840.00 | 7,010.00 | 6,840.00 | 6,960.00 | 6,960.00 | -1.69% | 6,798 |
| Sep 1, 2026 | 6,950.00 | 7,110.00 | 6,950.00 | 7,080.00 | 7,080.00 | -0.14% | 3,911 |
| Aug 31, 2026 | 6,960.00 | 7,090.00 | 6,710.00 | 7,090.00 | 7,090.00 | 0.42% | 9,006 |
| Aug 28, 2026 | 6,890.00 | 7,450.00 | 6,870.00 | 7,060.00 | 7,060.00 | 3.37% | 39,891 |
| Aug 27, 2026 | 6,830.00 | 6,990.00 | 6,620.00 | 6,830.00 | 6,830.00 | 0.44% | 6,712 |
| Aug 26, 2026 | 6,750.00 | 6,900.00 | 6,610.00 | 6,800.00 | 6,800.00 | 0.74% | 9,038 |
| Aug 25, 2026 | 6,800.00 | 6,940.00 | 6,500.00 | 6,750.00 | 6,750.00 | -0.74% | 11,537 |
| Aug 24, 2026 | 6,770.00 | 6,940.00 | 6,650.00 | 6,800.00 | 6,800.00 | 0.44% | 12,956 |
| Aug 21, 2026 | 6,830.00 | 6,830.00 | 6,510.00 | 6,770.00 | 6,770.00 | -0.88% | 13,417 |
| Aug 20, 2026 | 6,950.00 | 6,980.00 | 6,780.00 | 6,830.00 | 6,830.00 | 0.29% | 14,508 |
| Aug 19, 2026 | 6,810.00 | 6,960.00 | 6,710.00 | 6,810.00 | 6,810.00 | -3.13% | 20,380 |
| Aug 18, 2026 | 7,200.00 | 7,270.00 | 6,900.00 | 7,030.00 | 7,030.00 | -1.68% | 35,681 |
| Aug 14, 2026 | 7,310.00 | 7,350.00 | 7,010.00 | 7,150.00 | 7,150.00 | 0.14% | 25,293 |
| Aug 13, 2026 | 7,430.00 | 7,650.00 | 7,140.00 | 7,140.00 | 7,140.00 | -3.90% | 49,746 |
| Aug 12, 2026 | 7,600.00 | 7,760.00 | 7,400.00 | 7,430.00 | 7,430.00 | -0.40% | 57,857 |
| Aug 11, 2026 | 7,400.00 | 7,680.00 | 7,230.00 | 7,460.00 | 7,460.00 | 1.22% | 69,022 |
| Aug 10, 2026 | 7,250.00 | 7,470.00 | 7,020.00 | 7,370.00 | 7,370.00 | 2.22% | 84,490 |