OBZEN Inc. (KOSDAQ:417860)
South Korea · Delayed Price · Currency is KRW 7,660.00
+360.00 (4.93%)
At close: Jul 31, 2026
OBZEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7,390.00 | 8,080.00 | 7,180.00 | 7,660.00 | 7,660.00 | 4.93% | 456,929 |
| Jul 30, 2026 | 8,820.00 | 8,820.00 | 7,000.00 | 7,300.00 | 7,300.00 | -17.23% | 505,361 |
| Jul 29, 2026 | 8,850.00 | 10,030.00 | 8,340.00 | 8,820.00 | 8,820.00 | 2.44% | 1,269,838 |
| Jul 28, 2026 | 8,030.00 | 10,300.00 | 8,010.00 | 8,610.00 | 8,610.00 | 8.58% | 2,560,374 |
| Jul 27, 2026 | 7,410.00 | 7,930.00 | 7,000.00 | 7,930.00 | 7,930.00 | 30.00% | 117,528 |
| Jul 24, 2026 | 6,700.00 | 6,700.00 | 6,050.00 | 6,100.00 | 6,100.00 | -9.23% | 49,856 |
| Jul 23, 2026 | 6,350.00 | 7,010.00 | 6,220.00 | 6,720.00 | 6,720.00 | 9.45% | 124,815 |
| Jul 22, 2026 | 6,290.00 | 6,380.00 | 6,070.00 | 6,140.00 | 6,140.00 | 1.99% | 12,822 |
| Jul 21, 2026 | 6,000.00 | 6,350.00 | 5,950.00 | 6,020.00 | 6,020.00 | 1.69% | 15,373 |
| Jul 20, 2026 | 6,290.00 | 6,450.00 | 5,920.00 | 5,920.00 | 5,920.00 | -6.77% | 18,504 |
| Jul 16, 2026 | 6,430.00 | 6,500.00 | 6,210.00 | 6,350.00 | 6,350.00 | -1.40% | 8,863 |
| Jul 15, 2026 | 6,120.00 | 6,520.00 | 6,120.00 | 6,440.00 | 6,440.00 | 5.57% | 10,626 |
| Jul 14, 2026 | 6,250.00 | 6,850.00 | 5,810.00 | 6,100.00 | 6,100.00 | -2.24% | 24,074 |
| Jul 13, 2026 | 6,780.00 | 6,970.00 | 6,220.00 | 6,240.00 | 6,240.00 | -7.96% | 21,870 |
| Jul 10, 2026 | 6,570.00 | 6,880.00 | 6,530.00 | 6,780.00 | 6,780.00 | 4.79% | 15,247 |
| Jul 9, 2026 | 6,570.00 | 6,700.00 | 6,340.00 | 6,470.00 | 6,470.00 | -1.37% | 16,306 |
| Jul 8, 2026 | 6,730.00 | 6,850.00 | 6,420.00 | 6,560.00 | 6,560.00 | -2.53% | 23,790 |
| Jul 7, 2026 | 6,700.00 | 6,980.00 | 6,500.00 | 6,730.00 | 6,730.00 | -1.03% | 48,687 |
| Jul 6, 2026 | 7,010.00 | 7,010.00 | 6,630.00 | 6,800.00 | 6,800.00 | -2.30% | 21,609 |
| Jul 3, 2026 | 7,200.00 | 7,200.00 | 6,720.00 | 6,960.00 | 6,960.00 | 0.43% | 37,882 |
| Jul 2, 2026 | 7,170.00 | 7,170.00 | 6,720.00 | 6,930.00 | 6,930.00 | -0.29% | 53,878 |
| Jul 1, 2026 | 7,300.00 | 7,300.00 | 6,800.00 | 6,950.00 | 6,950.00 | -2.11% | 35,720 |
| Jun 30, 2026 | 7,440.00 | 7,480.00 | 6,950.00 | 7,100.00 | 7,100.00 | -4.95% | 35,686 |
| Jun 29, 2026 | 6,810.00 | 7,600.00 | 6,810.00 | 7,470.00 | 7,470.00 | 6.56% | 36,205 |
| Jun 26, 2026 | 7,600.00 | 7,600.00 | 6,840.00 | 7,010.00 | 7,010.00 | -7.76% | 67,185 |
| Jun 25, 2026 | 7,710.00 | 8,100.00 | 7,600.00 | 7,600.00 | 7,600.00 | -2.31% | 48,814 |
| Jun 24, 2026 | 7,830.00 | 8,200.00 | 7,430.00 | 7,780.00 | 7,780.00 | -0.51% | 34,167 |
| Jun 23, 2026 | 8,110.00 | 8,580.00 | 7,750.00 | 7,820.00 | 7,820.00 | -7.78% | 52,346 |
| Jun 22, 2026 | 8,470.00 | 8,810.00 | 8,210.00 | 8,480.00 | 8,480.00 | -1.40% | 45,798 |
| Jun 19, 2026 | 9,210.00 | 9,410.00 | 8,410.00 | 8,600.00 | 8,600.00 | -6.62% | 85,623 |
| Jun 18, 2026 | 10,020.00 | 10,530.00 | 9,140.00 | 9,210.00 | 9,210.00 | -8.99% | 135,609 |
| Jun 17, 2026 | 10,050.00 | 10,400.00 | 9,820.00 | 10,120.00 | 10,120.00 | 0.70% | 89,032 |
| Jun 16, 2026 | 10,740.00 | 11,100.00 | 9,930.00 | 10,050.00 | 10,050.00 | -3.92% | 155,718 |
| Jun 15, 2026 | 11,600.00 | 12,080.00 | 10,450.00 | 10,460.00 | 10,460.00 | -10.83% | 319,347 |
| Jun 12, 2026 | 12,250.00 | 12,800.00 | 11,620.00 | 11,730.00 | 11,730.00 | -2.66% | 547,857 |
| Jun 11, 2026 | 13,830.00 | 15,200.00 | 11,860.00 | 12,050.00 | 12,050.00 | -13.74% | 544,558 |
| Jun 10, 2026 | 12,330.00 | 15,780.00 | 12,310.00 | 13,970.00 | 13,970.00 | 13.12% | 2,174,390 |
| Jun 9, 2026 | 16,750.00 | 17,740.00 | 11,560.00 | 12,350.00 | 12,350.00 | -9.52% | 2,958,205 |
| Jun 8, 2026 | 9,860.00 | 13,650.00 | 9,630.00 | 13,650.00 | 13,650.00 | 30.00% | 758,294 |
| Jun 5, 2026 | 10,000.00 | 12,350.00 | 10,000.00 | 10,500.00 | 10,500.00 | 10.53% | 2,316,418 |
| Jun 4, 2026 | 10,660.00 | 10,760.00 | 9,360.00 | 9,500.00 | 9,500.00 | -9.87% | 190,732 |
| Jun 2, 2026 | 12,900.00 | 14,700.00 | 10,390.00 | 10,540.00 | 10,540.00 | -10.14% | 1,457,556 |
| Jun 1, 2026 | 10,500.00 | 11,730.00 | 10,220.00 | 11,730.00 | 11,730.00 | 29.90% | 1,225,450 |
| 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 |