Oyang Corporation (KRX:006090)
South Korea · Delayed Price · Currency is KRW 9,850.00
+80.00 (0.82%)
At close: Oct 2, 2025
Oyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 9,660.00 | 9,960.00 | 9,660.00 | 9,850.00 | 9,850.00 | 0.82% | 3,143 |
| Oct 1, 2025 | 9,910.00 | 9,980.00 | 9,710.00 | 9,770.00 | 9,770.00 | -1.31% | 5,959 |
| Sep 30, 2025 | 9,880.00 | 9,910.00 | 9,700.00 | 9,900.00 | 9,900.00 | 0.20% | 2,768 |
| Sep 29, 2025 | 9,980.00 | 9,980.00 | 9,630.00 | 9,880.00 | 9,880.00 | 0.51% | 7,704 |
| Sep 26, 2025 | 9,900.00 | 9,900.00 | 9,720.00 | 9,830.00 | 9,830.00 | -0.71% | 5,828 |
| Sep 25, 2025 | 9,820.00 | 9,940.00 | 9,780.00 | 9,900.00 | 9,900.00 | 0.81% | 1,993 |
| Sep 24, 2025 | 9,940.00 | 9,940.00 | 9,810.00 | 9,820.00 | 9,820.00 | -1.21% | 3,474 |
| Sep 23, 2025 | 9,930.00 | 9,940.00 | 9,860.00 | 9,940.00 | 9,940.00 | 0.10% | 2,202 |
| Sep 22, 2025 | 10,070.00 | 10,070.00 | 9,920.00 | 9,930.00 | 9,930.00 | -0.90% | 2,968 |
| Sep 19, 2025 | 10,080.00 | 10,150.00 | 9,920.00 | 10,020.00 | 10,020.00 | -0.89% | 7,423 |
| Sep 18, 2025 | 10,110.00 | 10,150.00 | 10,080.00 | 10,110.00 | 10,110.00 | - | 1,553 |
| Sep 17, 2025 | 10,230.00 | 10,290.00 | 10,100.00 | 10,110.00 | 10,110.00 | -1.17% | 5,006 |
| Sep 16, 2025 | 10,180.00 | 10,380.00 | 10,160.00 | 10,230.00 | 10,230.00 | 0.59% | 7,093 |
| Sep 15, 2025 | 10,140.00 | 10,360.00 | 10,060.00 | 10,170.00 | 10,170.00 | 0.30% | 12,506 |
| Sep 12, 2025 | 10,100.00 | 10,410.00 | 10,000.00 | 10,140.00 | 10,140.00 | 0.50% | 15,130 |
| Sep 11, 2025 | 10,020.00 | 10,090.00 | 9,900.00 | 10,090.00 | 10,090.00 | 0.70% | 11,164 |
| Sep 10, 2025 | 9,870.00 | 10,030.00 | 9,810.00 | 10,020.00 | 10,020.00 | 0.70% | 7,777 |
| Sep 9, 2025 | 10,200.00 | 10,340.00 | 9,500.00 | 9,950.00 | 9,950.00 | -2.36% | 10,662 |
| Sep 8, 2025 | 10,080.00 | 10,250.00 | 10,080.00 | 10,190.00 | 10,190.00 | -0.10% | 3,973 |
| Sep 5, 2025 | 10,190.00 | 10,380.00 | 10,090.00 | 10,200.00 | 10,200.00 | 0.20% | 6,332 |
| Sep 4, 2025 | 10,010.00 | 10,180.00 | 9,920.00 | 10,180.00 | 10,180.00 | 2.00% | 13,246 |
| Sep 3, 2025 | 10,080.00 | 10,080.00 | 9,950.00 | 9,980.00 | 9,980.00 | -1.48% | 2,597 |
| Sep 2, 2025 | 10,070.00 | 10,150.00 | 9,980.00 | 10,130.00 | 10,130.00 | 0.30% | 5,943 |
| Sep 1, 2025 | 9,970.00 | 10,100.00 | 9,930.00 | 10,100.00 | 10,100.00 | 1.30% | 6,587 |
| Aug 29, 2025 | 10,070.00 | 10,070.00 | 9,840.00 | 9,970.00 | 9,970.00 | -0.50% | 3,529 |
| Aug 28, 2025 | 9,890.00 | 10,100.00 | 9,870.00 | 10,020.00 | 10,020.00 | 1.31% | 9,221 |
| Aug 27, 2025 | 10,160.00 | 10,160.00 | 9,770.00 | 9,890.00 | 9,890.00 | -0.60% | 5,902 |
| Aug 26, 2025 | 10,000.00 | 10,140.00 | 9,900.00 | 9,950.00 | 9,950.00 | -0.50% | 3,775 |
| Aug 25, 2025 | 10,170.00 | 10,170.00 | 9,930.00 | 10,000.00 | 10,000.00 | - | 3,149 |
| Aug 22, 2025 | 9,980.00 | 10,110.00 | 9,830.00 | 10,000.00 | 10,000.00 | 1.32% | 6,867 |
| Aug 21, 2025 | 9,980.00 | 9,980.00 | 9,830.00 | 9,870.00 | 9,870.00 | -0.10% | 1,942 |
| Aug 20, 2025 | 9,980.00 | 10,390.00 | 9,610.00 | 9,880.00 | 9,880.00 | 0.82% | 18,730 |
| Aug 19, 2025 | 9,860.00 | 10,080.00 | 9,800.00 | 9,800.00 | 9,800.00 | -0.61% | 23,362 |
| Aug 18, 2025 | 9,800.00 | 10,090.00 | 9,660.00 | 9,860.00 | 9,860.00 | 1.02% | 12,048 |
| Aug 14, 2025 | 9,840.00 | 10,090.00 | 9,760.00 | 9,760.00 | 9,760.00 | -0.81% | 6,049 |
| Aug 13, 2025 | 9,850.00 | 10,000.00 | 9,810.00 | 9,840.00 | 9,840.00 | -0.91% | 20,590 |
| Aug 12, 2025 | 9,890.00 | 9,990.00 | 9,830.00 | 9,930.00 | 9,930.00 | 0.40% | 4,234 |
| Aug 11, 2025 | 9,830.00 | 9,900.00 | 9,680.00 | 9,890.00 | 9,890.00 | 0.61% | 2,455 |
| Aug 8, 2025 | 9,910.00 | 9,910.00 | 9,760.00 | 9,830.00 | 9,830.00 | -0.20% | 4,134 |
| Aug 7, 2025 | 9,970.00 | 9,970.00 | 9,680.00 | 9,850.00 | 9,850.00 | -0.30% | 6,117 |
| Aug 6, 2025 | 9,880.00 | 10,000.00 | 9,760.00 | 9,880.00 | 9,880.00 | -0.10% | 5,025 |
| Aug 5, 2025 | 10,000.00 | 10,000.00 | 9,750.00 | 9,890.00 | 9,890.00 | - | 4,729 |
| Aug 4, 2025 | 9,750.00 | 10,000.00 | 9,620.00 | 9,890.00 | 9,890.00 | 1.44% | 7,588 |
| Aug 1, 2025 | 9,640.00 | 9,780.00 | 8,950.00 | 9,750.00 | 9,750.00 | - | 14,959 |
| Jul 31, 2025 | 9,790.00 | 9,870.00 | 9,590.00 | 9,750.00 | 9,750.00 | 0.31% | 8,823 |
| Jul 30, 2025 | 9,860.00 | 9,990.00 | 9,630.00 | 9,720.00 | 9,720.00 | -1.62% | 7,819 |
| Jul 29, 2025 | 9,990.00 | 10,040.00 | 9,860.00 | 9,880.00 | 9,880.00 | -1.20% | 11,903 |
| Jul 28, 2025 | 10,050.00 | 10,150.00 | 9,900.00 | 10,000.00 | 10,000.00 | -0.50% | 15,351 |
| Jul 25, 2025 | 10,000.00 | 10,280.00 | 10,000.00 | 10,050.00 | 10,050.00 | - | 8,807 |
| Jul 24, 2025 | 10,130.00 | 10,260.00 | 10,030.00 | 10,050.00 | 10,050.00 | -0.79% | 6,712 |