OBZEN Inc. (KOSDAQ:417860)
South Korea · Delayed Price · Currency is KRW 6,290.00
-90.00 (-1.41%)
At close: Nov 13, 2026
OBZEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6,340.00 | 6,360.00 | 6,110.00 | 6,290.00 | 6,290.00 | -1.41% | 4,893 |
| Nov 12, 2026 | 6,430.00 | 6,440.00 | 6,160.00 | 6,380.00 | 6,380.00 | 0.95% | 3,357 |
| Nov 11, 2026 | 6,250.00 | 6,360.00 | 6,220.00 | 6,320.00 | 6,320.00 | 0.96% | 17,501 |
| Nov 10, 2026 | 6,140.00 | 6,330.00 | 6,100.00 | 6,260.00 | 6,260.00 | 2.12% | 4,347 |
| Nov 9, 2026 | 5,860.00 | 6,400.00 | 5,860.00 | 6,130.00 | 6,130.00 | -0.65% | 22,769 |
| Nov 6, 2026 | 6,020.00 | 6,400.00 | 5,430.00 | 6,170.00 | 6,170.00 | 2.32% | 14,214 |
| Nov 5, 2026 | 6,180.00 | 6,200.00 | 5,980.00 | 6,030.00 | 6,030.00 | -1.95% | 9,858 |
| Nov 4, 2026 | 6,280.00 | 6,280.00 | 5,910.00 | 6,150.00 | 6,150.00 | 1.82% | 7,634 |
| Nov 3, 2026 | 6,110.00 | 6,290.00 | 6,020.00 | 6,040.00 | 6,040.00 | -4.13% | 8,804 |
| Nov 2, 2026 | 6,060.00 | 6,370.00 | 6,060.00 | 6,300.00 | 6,300.00 | -0.47% | 7,939 |
| Oct 30, 2026 | 6,380.00 | 6,430.00 | 6,010.00 | 6,330.00 | 6,330.00 | -4.09% | 15,321 |
| Oct 29, 2026 | 6,700.00 | 6,770.00 | 6,310.00 | 6,600.00 | 6,600.00 | 0.15% | 9,732 |
| Oct 28, 2026 | 6,510.00 | 6,780.00 | 6,510.00 | 6,590.00 | 6,590.00 | 1.85% | 7,213 |
| Oct 27, 2026 | 6,610.00 | 6,660.00 | 6,440.00 | 6,470.00 | 6,470.00 | 0.78% | 9,111 |
| Oct 26, 2026 | 6,790.00 | 6,790.00 | 6,410.00 | 6,420.00 | 6,420.00 | -2.28% | 3,672 |
| Oct 23, 2026 | 6,610.00 | 6,720.00 | 6,480.00 | 6,570.00 | 6,570.00 | -0.61% | 5,109 |
| Oct 22, 2026 | 7,250.00 | 7,250.00 | 6,530.00 | 6,610.00 | 6,610.00 | -2.51% | 15,948 |
| Oct 21, 2026 | 6,760.00 | 6,825.00 | 6,630.00 | 6,780.00 | 6,780.00 | 0.30% | 2,655 |
| 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 |