Onconic Therapeutics Inc. (KOSDAQ:476060)
South Korea · Delayed Price · Currency is KRW 45,100
+4,350 (10.67%)
Sep 19, 2025, 3:30 PM KST
Onconic Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 40,800.00 | 46,250.00 | 40,600.00 | 45,100.00 | 45,100.00 | 10.67% | 3,834,128 |
| Sep 18, 2025 | 43,050.00 | 44,600.00 | 40,000.00 | 40,750.00 | 40,750.00 | -8.84% | 1,712,510 |
| Sep 17, 2025 | 37,200.00 | 47,550.00 | 36,550.00 | 44,700.00 | 44,700.00 | 20.49% | 7,117,138 |
| Sep 16, 2025 | 37,750.00 | 38,200.00 | 36,350.00 | 37,100.00 | 37,100.00 | -0.67% | 453,121 |
| Sep 15, 2025 | 36,450.00 | 38,250.00 | 34,800.00 | 37,350.00 | 37,350.00 | 3.03% | 1,009,400 |
| Sep 12, 2025 | 35,500.00 | 36,800.00 | 34,950.00 | 36,250.00 | 36,250.00 | 2.11% | 642,382 |
| Sep 11, 2025 | 35,600.00 | 36,300.00 | 35,000.00 | 35,500.00 | 35,500.00 | -1.39% | 393,115 |
| Sep 10, 2025 | 35,200.00 | 37,100.00 | 34,800.00 | 36,000.00 | 36,000.00 | 1.98% | 667,593 |
| Sep 9, 2025 | 35,100.00 | 35,850.00 | 34,500.00 | 35,300.00 | 35,300.00 | - | 645,350 |
| Sep 8, 2025 | 34,050.00 | 36,800.00 | 33,400.00 | 35,300.00 | 35,300.00 | 5.85% | 1,983,222 |
| Sep 5, 2025 | 30,300.00 | 35,550.00 | 29,600.00 | 33,350.00 | 33,350.00 | 9.17% | 3,821,580 |
| Sep 4, 2025 | 27,250.00 | 33,100.00 | 27,000.00 | 30,550.00 | 30,550.00 | 11.90% | 4,403,024 |
| Sep 3, 2025 | 26,300.00 | 27,750.00 | 25,850.00 | 27,300.00 | 27,300.00 | 4.00% | 488,684 |
| Sep 2, 2025 | 26,450.00 | 26,950.00 | 26,000.00 | 26,250.00 | 26,250.00 | 0.19% | 261,083 |
| Sep 1, 2025 | 26,750.00 | 26,900.00 | 25,900.00 | 26,200.00 | 26,200.00 | -1.69% | 271,188 |
| Aug 29, 2025 | 26,000.00 | 26,800.00 | 25,800.00 | 26,650.00 | 26,650.00 | 2.50% | 339,094 |
| Aug 28, 2025 | 26,050.00 | 26,450.00 | 25,500.00 | 26,000.00 | 26,000.00 | -1.14% | 270,424 |
| Aug 27, 2025 | 24,850.00 | 26,800.00 | 24,000.00 | 26,300.00 | 26,300.00 | 6.48% | 990,229 |
| Aug 26, 2025 | 24,600.00 | 25,550.00 | 24,150.00 | 24,700.00 | 24,700.00 | - | 230,871 |
| Aug 25, 2025 | 23,950.00 | 25,200.00 | 23,900.00 | 24,700.00 | 24,700.00 | 5.33% | 341,147 |
| Aug 22, 2025 | 23,000.00 | 23,750.00 | 22,650.00 | 23,450.00 | 23,450.00 | 2.18% | 312,183 |
| Aug 21, 2025 | 24,600.00 | 24,900.00 | 22,950.00 | 22,950.00 | 22,950.00 | -6.71% | 573,351 |
| Aug 20, 2025 | 26,850.00 | 27,300.00 | 24,300.00 | 24,600.00 | 24,600.00 | -11.51% | 910,065 |
| Aug 19, 2025 | 25,550.00 | 29,050.00 | 25,250.00 | 27,800.00 | 27,800.00 | 7.75% | 1,481,908 |
| Aug 18, 2025 | 25,200.00 | 27,050.00 | 24,750.00 | 25,800.00 | 25,800.00 | 4.24% | 513,801 |
| Aug 14, 2025 | 24,550.00 | 25,250.00 | 24,500.00 | 24,750.00 | 24,750.00 | 0.41% | 132,495 |
| Aug 13, 2025 | 25,200.00 | 25,200.00 | 24,400.00 | 24,650.00 | 24,650.00 | -0.80% | 104,716 |
| Aug 12, 2025 | 24,900.00 | 25,300.00 | 24,500.00 | 24,850.00 | 24,850.00 | 1.02% | 117,978 |
| Aug 11, 2025 | 25,200.00 | 26,400.00 | 24,100.00 | 24,600.00 | 24,600.00 | -2.57% | 359,075 |
| Aug 8, 2025 | 24,900.00 | 25,250.00 | 24,700.00 | 25,250.00 | 25,250.00 | 0.60% | 70,875 |
| Aug 7, 2025 | 25,300.00 | 26,300.00 | 25,000.00 | 25,100.00 | 25,100.00 | -0.20% | 147,117 |
| Aug 6, 2025 | 24,850.00 | 25,650.00 | 24,550.00 | 25,150.00 | 25,150.00 | 0.20% | 85,033 |
| Aug 5, 2025 | 24,750.00 | 25,250.00 | 24,450.00 | 25,100.00 | 25,100.00 | 2.66% | 98,847 |
| Aug 4, 2025 | 23,700.00 | 24,550.00 | 23,650.00 | 24,450.00 | 24,450.00 | 3.16% | 71,509 |
| Aug 1, 2025 | 25,250.00 | 25,250.00 | 23,600.00 | 23,700.00 | 23,700.00 | -8.85% | 211,305 |
| Jul 31, 2025 | 25,050.00 | 26,050.00 | 24,800.00 | 26,000.00 | 26,000.00 | 4.00% | 152,541 |
| Jul 30, 2025 | 25,150.00 | 25,750.00 | 24,800.00 | 25,000.00 | 25,000.00 | -0.79% | 117,927 |
| Jul 29, 2025 | 25,250.00 | 26,250.00 | 24,550.00 | 25,200.00 | 25,200.00 | -0.40% | 245,399 |
| Jul 28, 2025 | 26,350.00 | 26,500.00 | 25,250.00 | 25,300.00 | 25,300.00 | -2.88% | 167,933 |
| Jul 25, 2025 | 26,400.00 | 26,400.00 | 25,700.00 | 26,050.00 | 26,050.00 | -0.76% | 118,697 |
| Jul 24, 2025 | 26,250.00 | 26,400.00 | 25,750.00 | 26,250.00 | 26,250.00 | 1.16% | 180,784 |
| Jul 23, 2025 | 27,850.00 | 27,950.00 | 25,950.00 | 25,950.00 | 25,950.00 | -4.42% | 334,917 |
| Jul 22, 2025 | 27,600.00 | 28,000.00 | 26,750.00 | 27,150.00 | 27,150.00 | -0.55% | 177,502 |
| Jul 21, 2025 | 28,250.00 | 28,500.00 | 26,700.00 | 27,300.00 | 27,300.00 | -2.15% | 280,351 |
| Jul 18, 2025 | 27,900.00 | 28,200.00 | 27,300.00 | 27,900.00 | 27,900.00 | -0.18% | 233,675 |
| Jul 17, 2025 | 29,950.00 | 30,250.00 | 27,150.00 | 27,950.00 | 27,950.00 | -5.73% | 621,575 |
| Jul 16, 2025 | 29,950.00 | 30,300.00 | 29,000.00 | 29,650.00 | 29,650.00 | -2.79% | 435,484 |
| Jul 15, 2025 | 29,700.00 | 30,750.00 | 29,400.00 | 30,500.00 | 30,500.00 | 1.67% | 757,241 |
| Jul 14, 2025 | 29,150.00 | 30,300.00 | 27,700.00 | 30,000.00 | 30,000.00 | 6.19% | 1,305,849 |
| Jul 11, 2025 | 24,200.00 | 28,850.00 | 23,850.00 | 28,250.00 | 28,250.00 | 16.49% | 2,358,627 |