Osang Healthcare Co.,Ltd (KOSDAQ:036220)
South Korea
· Delayed Price · Currency is KRW 12,690
+200 (1.60%)
At close: Dec 5, 2025
Osang Healthcare Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,740.00 | 12,740.00 | 12,360.00 | 12,690.00 | 12,690.00 | 1.60% | 14,371 |
| Dec 4, 2025 | 12,620.00 | 12,680.00 | 12,310.00 | 12,490.00 | 12,490.00 | -1.03% | 26,093 |
| Dec 3, 2025 | 13,140.00 | 13,140.00 | 12,570.00 | 12,620.00 | 12,620.00 | -2.17% | 28,992 |
| Dec 2, 2025 | 12,910.00 | 12,910.00 | 12,660.00 | 12,900.00 | 12,900.00 | -0.46% | 9,948 |
| Dec 1, 2025 | 12,870.00 | 13,290.00 | 12,720.00 | 12,960.00 | 12,960.00 | 0.70% | 29,695 |
| Nov 28, 2025 | 12,500.00 | 12,890.00 | 12,500.00 | 12,870.00 | 12,870.00 | 2.88% | 11,605 |
| Nov 27, 2025 | 12,580.00 | 12,840.00 | 12,410.00 | 12,510.00 | 12,510.00 | -0.40% | 13,437 |
| Nov 26, 2025 | 12,840.00 | 12,840.00 | 12,360.00 | 12,560.00 | 12,560.00 | 0.32% | 16,759 |
| Nov 25, 2025 | 12,330.00 | 12,860.00 | 12,210.00 | 12,520.00 | 12,520.00 | 0.72% | 8,381 |
| Nov 24, 2025 | 12,400.00 | 12,680.00 | 12,290.00 | 12,430.00 | 12,430.00 | 0.57% | 16,790 |
| Nov 21, 2025 | 12,600.00 | 12,600.00 | 12,350.00 | 12,360.00 | 12,360.00 | -3.06% | 14,356 |
| Nov 20, 2025 | 12,890.00 | 13,100.00 | 12,750.00 | 12,750.00 | 12,750.00 | -1.09% | 18,521 |
| Nov 19, 2025 | 12,690.00 | 13,090.00 | 12,450.00 | 12,890.00 | 12,890.00 | 1.58% | 15,575 |
| Nov 18, 2025 | 13,180.00 | 13,180.00 | 12,690.00 | 12,690.00 | 12,690.00 | -3.86% | 26,030 |
| Nov 17, 2025 | 14,000.00 | 14,000.00 | 13,110.00 | 13,200.00 | 13,200.00 | -4.42% | 37,632 |
| Nov 14, 2025 | 13,820.00 | 14,600.00 | 13,560.00 | 13,810.00 | 13,810.00 | -0.29% | 28,075 |
| Nov 13, 2025 | 13,800.00 | 14,500.00 | 13,390.00 | 13,850.00 | 13,850.00 | 2.67% | 50,872 |
| Nov 12, 2025 | 13,090.00 | 13,780.00 | 12,950.00 | 13,490.00 | 13,490.00 | 4.17% | 43,821 |
| Nov 11, 2025 | 13,050.00 | 13,290.00 | 12,750.00 | 12,950.00 | 12,950.00 | -1.07% | 38,721 |
| Nov 10, 2025 | 12,420.00 | 13,170.00 | 12,420.00 | 13,090.00 | 13,090.00 | 5.48% | 48,712 |
| Nov 7, 2025 | 12,930.00 | 13,030.00 | 12,120.00 | 12,410.00 | 12,410.00 | -4.76% | 54,473 |
| Nov 6, 2025 | 12,720.00 | 13,070.00 | 12,550.00 | 13,030.00 | 13,030.00 | 2.52% | 52,292 |
| Nov 5, 2025 | 13,220.00 | 13,220.00 | 12,200.00 | 12,710.00 | 12,710.00 | -1.85% | 37,443 |
| Nov 4, 2025 | 12,720.00 | 13,180.00 | 12,580.00 | 12,950.00 | 12,950.00 | 1.73% | 23,739 |
| Nov 3, 2025 | 12,810.00 | 13,090.00 | 12,650.00 | 12,730.00 | 12,730.00 | -1.47% | 40,818 |
| Oct 31, 2025 | 13,020.00 | 13,190.00 | 12,890.00 | 12,920.00 | 12,920.00 | -1.00% | 24,005 |
| Oct 30, 2025 | 13,650.00 | 13,650.00 | 13,040.00 | 13,050.00 | 13,050.00 | -4.40% | 35,766 |
| Oct 29, 2025 | 13,680.00 | 13,860.00 | 13,260.00 | 13,650.00 | 13,650.00 | -0.22% | 26,915 |
| Oct 28, 2025 | 13,510.00 | 13,860.00 | 13,470.00 | 13,680.00 | 13,680.00 | 1.33% | 8,967 |
| Oct 27, 2025 | 13,330.00 | 13,650.00 | 13,260.00 | 13,500.00 | 13,500.00 | 1.28% | 15,475 |
| Oct 24, 2025 | 13,300.00 | 13,460.00 | 13,170.00 | 13,330.00 | 13,330.00 | 0.23% | 27,976 |
| Oct 23, 2025 | 13,430.00 | 13,490.00 | 13,260.00 | 13,300.00 | 13,300.00 | -0.97% | 14,905 |
| Oct 22, 2025 | 13,540.00 | 13,550.00 | 13,210.00 | 13,430.00 | 13,430.00 | -1.83% | 47,946 |
| Oct 21, 2025 | 13,780.00 | 13,910.00 | 13,590.00 | 13,680.00 | 13,680.00 | -0.94% | 30,173 |
| Oct 20, 2025 | 13,830.00 | 14,150.00 | 13,410.00 | 13,810.00 | 13,810.00 | -0.14% | 26,353 |
| Oct 17, 2025 | 14,080.00 | 14,080.00 | 13,570.00 | 13,830.00 | 13,830.00 | -1.78% | 39,507 |
| Oct 16, 2025 | 13,940.00 | 14,490.00 | 13,940.00 | 14,080.00 | 14,080.00 | 0.57% | 23,408 |
| Oct 15, 2025 | 13,960.00 | 14,150.00 | 13,900.00 | 14,000.00 | 14,000.00 | 0.29% | 22,555 |
| Oct 14, 2025 | 14,020.00 | 14,260.00 | 13,850.00 | 13,960.00 | 13,960.00 | -1.27% | 28,046 |
| Oct 13, 2025 | 14,100.00 | 14,520.00 | 13,980.00 | 14,140.00 | 14,140.00 | -2.82% | 22,182 |
| Oct 10, 2025 | 14,530.00 | 14,630.00 | 14,200.00 | 14,550.00 | 14,550.00 | -0.61% | 21,451 |
| Oct 2, 2025 | 14,500.00 | 14,960.00 | 14,500.00 | 14,640.00 | 14,640.00 | -0.41% | 13,737 |
| Oct 1, 2025 | 14,450.00 | 14,800.00 | 14,210.00 | 14,700.00 | 14,700.00 | 1.45% | 20,477 |
| Sep 30, 2025 | 14,670.00 | 14,690.00 | 14,400.00 | 14,490.00 | 14,490.00 | -1.56% | 13,908 |
| Sep 29, 2025 | 14,300.00 | 14,800.00 | 14,210.00 | 14,720.00 | 14,720.00 | 3.59% | 32,277 |
| Sep 26, 2025 | 14,900.00 | 14,900.00 | 13,980.00 | 14,210.00 | 14,210.00 | -4.31% | 59,887 |
| Sep 25, 2025 | 15,130.00 | 15,350.00 | 14,850.00 | 14,850.00 | 14,850.00 | -4.50% | 41,350 |
| Sep 24, 2025 | 15,640.00 | 15,700.00 | 14,860.00 | 15,550.00 | 15,550.00 | -0.58% | 72,818 |
| Sep 23, 2025 | 16,300.00 | 16,300.00 | 15,600.00 | 15,640.00 | 15,640.00 | -4.05% | 55,114 |
| Sep 22, 2025 | 16,180.00 | 16,470.00 | 15,980.00 | 16,300.00 | 16,300.00 | 0.49% | 25,069 |
| Sep 19, 2025 | 15,850.00 | 16,250.00 | 15,780.00 | 16,220.00 | 16,220.00 | 2.08% | 20,388 |
| Sep 18, 2025 | 16,360.00 | 16,380.00 | 15,620.00 | 15,890.00 | 15,890.00 | -2.81% | 45,303 |
| Sep 17, 2025 | 16,330.00 | 16,700.00 | 16,250.00 | 16,350.00 | 16,350.00 | 0.18% | 29,895 |
| Sep 16, 2025 | 16,600.00 | 16,600.00 | 16,160.00 | 16,320.00 | 16,320.00 | -1.03% | 13,644 |
| Sep 15, 2025 | 16,880.00 | 16,880.00 | 16,300.00 | 16,490.00 | 16,490.00 | -0.48% | 16,255 |
| Sep 12, 2025 | 16,320.00 | 16,650.00 | 16,240.00 | 16,570.00 | 16,570.00 | 0.85% | 15,843 |
| Sep 11, 2025 | 16,380.00 | 16,670.00 | 16,180.00 | 16,430.00 | 16,430.00 | 0.31% | 10,791 |
| Sep 10, 2025 | 16,270.00 | 16,410.00 | 16,090.00 | 16,380.00 | 16,380.00 | -0.06% | 16,190 |
| Sep 9, 2025 | 16,360.00 | 16,490.00 | 16,010.00 | 16,390.00 | 16,390.00 | 0.18% | 14,886 |
| Sep 8, 2025 | 16,350.00 | 16,790.00 | 16,200.00 | 16,360.00 | 16,360.00 | 0.62% | 21,424 |
| Sep 5, 2025 | 16,120.00 | 16,640.00 | 15,880.00 | 16,260.00 | 16,260.00 | 0.99% | 19,137 |
| Sep 4, 2025 | 16,000.00 | 17,230.00 | 15,890.00 | 16,100.00 | 16,100.00 | 3.21% | 95,113 |
| Sep 3, 2025 | 15,300.00 | 15,640.00 | 15,150.00 | 15,600.00 | 15,600.00 | 1.89% | 12,029 |
| Sep 2, 2025 | 15,660.00 | 15,880.00 | 14,550.00 | 15,310.00 | 15,310.00 | -2.67% | 31,895 |
| Sep 1, 2025 | 16,080.00 | 16,080.00 | 15,540.00 | 15,730.00 | 15,730.00 | -2.24% | 11,831 |
| Aug 29, 2025 | 16,120.00 | 16,340.00 | 15,890.00 | 16,090.00 | 16,090.00 | -0.19% | 12,090 |
| Aug 28, 2025 | 16,040.00 | 16,250.00 | 15,890.00 | 16,120.00 | 16,120.00 | 0.56% | 11,285 |
| Aug 27, 2025 | 15,750.00 | 16,130.00 | 15,720.00 | 16,030.00 | 16,030.00 | 1.78% | 8,399 |
| Aug 26, 2025 | 16,400.00 | 16,400.00 | 15,730.00 | 15,750.00 | 15,750.00 | -3.55% | 25,481 |
| Aug 25, 2025 | 15,750.00 | 16,330.00 | 15,620.00 | 16,330.00 | 16,330.00 | 4.68% | 23,541 |
| Aug 22, 2025 | 15,620.00 | 15,890.00 | 15,460.00 | 15,600.00 | 15,600.00 | -0.13% | 19,199 |
| Aug 21, 2025 | 15,960.00 | 16,090.00 | 15,480.00 | 15,620.00 | 15,620.00 | -2.13% | 47,741 |
| Aug 20, 2025 | 16,660.00 | 16,660.00 | 15,960.00 | 15,960.00 | 15,960.00 | -3.86% | 17,320 |
| Aug 19, 2025 | 17,460.00 | 17,790.00 | 16,400.00 | 16,600.00 | 16,600.00 | -4.93% | 45,909 |
| Aug 18, 2025 | 18,240.00 | 18,360.00 | 17,260.00 | 17,460.00 | 17,460.00 | -3.96% | 29,300 |
| Aug 14, 2025 | 18,960.00 | 18,960.00 | 18,150.00 | 18,180.00 | 18,180.00 | -4.37% | 27,501 |
| Aug 13, 2025 | 18,650.00 | 19,400.00 | 18,600.00 | 19,010.00 | 19,010.00 | 2.20% | 27,852 |
| Aug 12, 2025 | 18,730.00 | 19,240.00 | 18,470.00 | 18,600.00 | 18,600.00 | -0.69% | 35,174 |
| Aug 11, 2025 | 19,000.00 | 19,130.00 | 18,510.00 | 18,730.00 | 18,730.00 | -1.42% | 28,691 |
| Aug 8, 2025 | 18,190.00 | 19,240.00 | 18,190.00 | 19,000.00 | 19,000.00 | 4.68% | 20,548 |
| Aug 7, 2025 | 18,870.00 | 18,930.00 | 18,150.00 | 18,150.00 | 18,150.00 | -4.77% | 22,661 |
| Aug 6, 2025 | 17,830.00 | 19,060.00 | 17,750.00 | 19,060.00 | 19,060.00 | 6.90% | 47,528 |
| Aug 5, 2025 | 17,210.00 | 17,970.00 | 17,210.00 | 17,830.00 | 17,830.00 | 2.47% | 17,015 |
| Aug 4, 2025 | 17,100.00 | 17,500.00 | 17,100.00 | 17,400.00 | 17,400.00 | 0.17% | 11,853 |
| Aug 1, 2025 | 18,040.00 | 18,100.00 | 17,050.00 | 17,370.00 | 17,370.00 | -4.46% | 33,895 |
| Jul 31, 2025 | 18,490.00 | 18,490.00 | 17,750.00 | 18,180.00 | 18,180.00 | -0.82% | 33,719 |
| Jul 30, 2025 | 18,480.00 | 18,490.00 | 18,030.00 | 18,330.00 | 18,330.00 | -0.81% | 32,794 |
| Jul 29, 2025 | 18,800.00 | 18,980.00 | 18,460.00 | 18,480.00 | 18,480.00 | -1.18% | 26,340 |
| Jul 28, 2025 | 19,000.00 | 19,190.00 | 18,630.00 | 18,700.00 | 18,700.00 | -1.58% | 21,311 |
| Jul 25, 2025 | 19,240.00 | 19,300.00 | 18,960.00 | 19,000.00 | 19,000.00 | -1.25% | 14,052 |
| Jul 24, 2025 | 19,380.00 | 19,440.00 | 18,800.00 | 19,240.00 | 19,240.00 | 0.05% | 17,052 |
| Jul 23, 2025 | 19,400.00 | 19,490.00 | 18,900.00 | 19,230.00 | 19,230.00 | -0.62% | 18,027 |
| Jul 22, 2025 | 19,690.00 | 19,750.00 | 19,130.00 | 19,350.00 | 19,350.00 | -0.62% | 34,326 |
| Jul 21, 2025 | 18,600.00 | 19,890.00 | 18,550.00 | 19,470.00 | 19,470.00 | 4.68% | 62,702 |
| Jul 18, 2025 | 19,000.00 | 19,000.00 | 18,550.00 | 18,600.00 | 18,600.00 | -2.11% | 31,320 |
| Jul 17, 2025 | 18,830.00 | 19,200.00 | 18,830.00 | 19,000.00 | 19,000.00 | 0.11% | 19,848 |
| Jul 16, 2025 | 19,360.00 | 19,360.00 | 18,840.00 | 18,980.00 | 18,980.00 | -1.96% | 19,457 |
| Jul 15, 2025 | 19,230.00 | 19,580.00 | 19,150.00 | 19,360.00 | 19,360.00 | 0.21% | 17,811 |
| Jul 14, 2025 | 19,150.00 | 19,480.00 | 19,110.00 | 19,320.00 | 19,320.00 | 0.10% | 16,500 |
| Jul 11, 2025 | 19,360.00 | 19,430.00 | 19,010.00 | 19,300.00 | 19,300.00 | -0.31% | 18,241 |