Osang Healthcare Co.,Ltd (KOSDAQ:036220)
South Korea
· Delayed Price · Currency is KRW 9,990.00
-330.00 (-3.20%)
Mar 9, 2026, 3:30 PM KST
Osang Healthcare Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10,100.00 | 10,380.00 | 9,860.00 | 10,320.00 | 10,320.00 | 1.78% | 35,619 |
| Mar 5, 2026 | 9,170.00 | 10,260.00 | 9,170.00 | 10,140.00 | 10,140.00 | 10.94% | 45,965 |
| Mar 4, 2026 | 9,680.00 | 9,950.00 | 8,970.00 | 9,140.00 | 9,140.00 | -8.60% | 85,967 |
| Mar 3, 2026 | 10,070.00 | 10,510.00 | 9,980.00 | 10,000.00 | 10,000.00 | -5.93% | 71,106 |
| Feb 27, 2026 | 10,900.00 | 10,900.00 | 10,560.00 | 10,630.00 | 10,630.00 | -1.76% | 14,848 |
| Feb 26, 2026 | 11,500.00 | 11,500.00 | 10,570.00 | 10,820.00 | 10,820.00 | -2.26% | 28,569 |
| Feb 25, 2026 | 11,040.00 | 11,260.00 | 10,960.00 | 11,070.00 | 11,070.00 | 0.91% | 27,330 |
| Feb 24, 2026 | 11,250.00 | 11,250.00 | 10,910.00 | 10,970.00 | 10,970.00 | -1.61% | 13,578 |
| Feb 23, 2026 | 10,900.00 | 11,280.00 | 10,870.00 | 11,150.00 | 11,150.00 | 2.29% | 42,846 |
| Feb 20, 2026 | 10,880.00 | 11,330.00 | 10,820.00 | 10,900.00 | 10,900.00 | 0.18% | 40,936 |
| Feb 19, 2026 | 10,730.00 | 11,060.00 | 10,710.00 | 10,880.00 | 10,880.00 | 1.68% | 24,089 |
| Feb 13, 2026 | 10,840.00 | 10,850.00 | 10,630.00 | 10,700.00 | 10,700.00 | -2.19% | 13,372 |
| Feb 12, 2026 | 10,940.00 | 11,000.00 | 10,700.00 | 10,940.00 | 10,940.00 | - | 15,706 |
| Feb 11, 2026 | 11,530.00 | 11,530.00 | 10,610.00 | 10,940.00 | 10,940.00 | -2.50% | 38,851 |
| Feb 10, 2026 | 10,590.00 | 11,400.00 | 10,590.00 | 11,220.00 | 11,220.00 | 6.15% | 36,881 |
| Feb 9, 2026 | 10,570.00 | 10,940.00 | 10,570.00 | 10,570.00 | 10,570.00 | - | 32,038 |
| Feb 6, 2026 | 10,870.00 | 10,870.00 | 10,320.00 | 10,570.00 | 10,570.00 | -2.85% | 42,152 |
| Feb 5, 2026 | 11,040.00 | 11,260.00 | 10,800.00 | 10,880.00 | 10,880.00 | -1.63% | 17,939 |
| Feb 4, 2026 | 11,000.00 | 11,060.00 | 10,860.00 | 11,060.00 | 11,060.00 | -0.09% | 33,508 |
| Feb 3, 2026 | 11,060.00 | 11,260.00 | 10,580.00 | 11,070.00 | 11,070.00 | 0.18% | 20,402 |
| Feb 2, 2026 | 11,350.00 | 11,840.00 | 11,010.00 | 11,050.00 | 11,050.00 | -2.64% | 44,597 |
| Jan 30, 2026 | 11,250.00 | 11,420.00 | 11,150.00 | 11,350.00 | 11,350.00 | 0.89% | 23,687 |
| Jan 29, 2026 | 11,500.00 | 11,550.00 | 11,100.00 | 11,250.00 | 11,250.00 | -0.88% | 18,708 |
| Jan 28, 2026 | 11,600.00 | 11,600.00 | 11,300.00 | 11,350.00 | 11,350.00 | -0.70% | 19,858 |
| Jan 27, 2026 | 11,410.00 | 11,640.00 | 11,250.00 | 11,430.00 | 11,430.00 | -0.09% | 11,677 |
| Jan 26, 2026 | 11,180.00 | 11,550.00 | 11,150.00 | 11,440.00 | 11,440.00 | 3.25% | 39,538 |
| Jan 23, 2026 | 10,870.00 | 11,860.00 | 10,630.00 | 11,080.00 | 11,080.00 | 3.26% | 40,833 |
| Jan 22, 2026 | 10,880.00 | 11,000.00 | 10,590.00 | 10,730.00 | 10,730.00 | -1.38% | 32,180 |
| Jan 21, 2026 | 11,010.00 | 11,150.00 | 10,620.00 | 10,880.00 | 10,880.00 | -1.18% | 50,344 |
| Jan 20, 2026 | 10,630.00 | 11,380.00 | 10,550.00 | 11,010.00 | 11,010.00 | 3.57% | 33,809 |
| Jan 19, 2026 | 10,960.00 | 10,960.00 | 10,550.00 | 10,630.00 | 10,630.00 | -3.01% | 27,014 |
| Jan 16, 2026 | 11,140.00 | 11,170.00 | 10,830.00 | 10,960.00 | 10,960.00 | -0.27% | 8,545 |
| Jan 15, 2026 | 10,970.00 | 11,100.00 | 10,850.00 | 10,990.00 | 10,990.00 | 0.18% | 5,629 |
| Jan 14, 2026 | 11,000.00 | 11,100.00 | 10,790.00 | 10,970.00 | 10,970.00 | -0.27% | 7,982 |
| Jan 13, 2026 | 10,900.00 | 11,010.00 | 10,840.00 | 11,000.00 | 11,000.00 | - | 7,178 |
| Jan 12, 2026 | 10,890.00 | 11,070.00 | 10,710.00 | 11,000.00 | 11,000.00 | 1.48% | 12,813 |
| Jan 9, 2026 | 10,750.00 | 10,990.00 | 10,630.00 | 10,840.00 | 10,840.00 | 0.84% | 19,955 |
| Jan 8, 2026 | 11,190.00 | 11,190.00 | 10,750.00 | 10,750.00 | 10,750.00 | -4.10% | 56,205 |
| Jan 7, 2026 | 11,600.00 | 11,600.00 | 11,110.00 | 11,210.00 | 11,210.00 | -2.78% | 33,000 |
| Jan 6, 2026 | 11,870.00 | 11,870.00 | 11,440.00 | 11,530.00 | 11,530.00 | -2.86% | 44,976 |
| Jan 5, 2026 | 12,150.00 | 12,150.00 | 11,760.00 | 11,870.00 | 11,870.00 | -1.08% | 11,704 |
| Jan 2, 2026 | 11,850.00 | 12,160.00 | 11,850.00 | 12,000.00 | 12,000.00 | 1.35% | 9,338 |
| Dec 30, 2025 | 11,860.00 | 11,950.00 | 11,650.00 | 11,840.00 | 11,840.00 | -0.17% | 10,507 |
| Dec 29, 2025 | 12,000.00 | 12,010.00 | 11,710.00 | 11,860.00 | 11,860.00 | -1.58% | 13,882 |
| Dec 26, 2025 | 12,280.00 | 12,280.00 | 11,900.00 | 12,050.00 | 12,050.00 | 0.50% | 15,186 |
| Dec 24, 2025 | 12,030.00 | 12,140.00 | 11,910.00 | 11,990.00 | 11,990.00 | -0.33% | 7,896 |
| Dec 23, 2025 | 12,170.00 | 12,290.00 | 11,890.00 | 12,030.00 | 12,030.00 | -1.15% | 13,115 |
| Dec 22, 2025 | 11,890.00 | 12,200.00 | 11,810.00 | 12,170.00 | 12,170.00 | 2.35% | 13,359 |
| Dec 19, 2025 | 12,000.00 | 12,040.00 | 11,810.00 | 11,890.00 | 11,890.00 | -0.92% | 15,854 |
| Dec 18, 2025 | 11,870.00 | 12,040.00 | 11,800.00 | 12,000.00 | 12,000.00 | 0.33% | 5,855 |
| Dec 17, 2025 | 11,830.00 | 12,150.00 | 11,800.00 | 11,960.00 | 11,960.00 | 0.67% | 19,301 |
| Dec 16, 2025 | 12,150.00 | 12,280.00 | 11,880.00 | 11,880.00 | 11,880.00 | -2.38% | 30,568 |
| Dec 15, 2025 | 12,070.00 | 12,310.00 | 12,070.00 | 12,170.00 | 12,170.00 | -1.14% | 9,081 |
| Dec 12, 2025 | 12,370.00 | 12,370.00 | 12,110.00 | 12,310.00 | 12,310.00 | -0.57% | 22,671 |
| Dec 11, 2025 | 12,250.00 | 12,445.00 | 12,120.00 | 12,380.00 | 12,380.00 | 1.56% | 10,332 |
| Dec 10, 2025 | 12,520.00 | 12,570.00 | 12,190.00 | 12,190.00 | 12,190.00 | -2.48% | 28,094 |
| Dec 9, 2025 | 12,530.00 | 12,700.00 | 12,460.00 | 12,500.00 | 12,500.00 | -0.24% | 5,799 |
| Dec 8, 2025 | 12,700.00 | 12,760.00 | 12,430.00 | 12,530.00 | 12,530.00 | -1.26% | 18,942 |
| 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 |