Osang Healthcare Co.,Ltd (KOSDAQ:036220)
South Korea
· Delayed Price · Currency is KRW 9,230.00
+100.00 (1.10%)
Apr 29, 2026, 3:30 PM KST
Osang Healthcare Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9,170.00 | 9,280.00 | 9,080.00 | 9,230.00 | 9,230.00 | 1.10% | 21,746 |
| Apr 28, 2026 | 9,380.00 | 9,380.00 | 9,080.00 | 9,130.00 | 9,130.00 | -2.14% | 46,298 |
| Apr 27, 2026 | 9,440.00 | 9,530.00 | 9,300.00 | 9,330.00 | 9,330.00 | -0.85% | 59,285 |
| Apr 24, 2026 | 9,650.00 | 9,650.00 | 9,160.00 | 9,410.00 | 9,410.00 | -1.47% | 97,819 |
| Apr 23, 2026 | 9,460.00 | 9,920.00 | 9,440.00 | 9,550.00 | 9,550.00 | 1.06% | 98,673 |
| Apr 22, 2026 | 9,940.00 | 9,940.00 | 9,310.00 | 9,450.00 | 9,450.00 | -3.67% | 157,768 |
| Apr 21, 2026 | 10,400.00 | 10,560.00 | 9,600.00 | 9,810.00 | 9,810.00 | -5.40% | 275,070 |
| Apr 20, 2026 | 9,900.00 | 12,100.00 | 9,650.00 | 10,370.00 | 10,370.00 | -4.95% | 2,075,952 |
| Apr 17, 2026 | 9,140.00 | 11,250.00 | 8,920.00 | 10,910.00 | 10,910.00 | 25.98% | 1,312,367 |
| Apr 16, 2026 | 8,440.00 | 8,790.00 | 8,390.00 | 8,660.00 | 8,660.00 | 2.49% | 34,039 |
| Apr 15, 2026 | 8,500.00 | 8,540.00 | 8,330.00 | 8,450.00 | 8,450.00 | -0.59% | 19,689 |
| Apr 14, 2026 | 8,540.00 | 8,590.00 | 8,410.00 | 8,500.00 | 8,500.00 | 1.19% | 23,140 |
| Apr 13, 2026 | 8,390.00 | 8,530.00 | 8,280.00 | 8,400.00 | 8,400.00 | - | 14,975 |
| Apr 10, 2026 | 8,350.00 | 8,470.00 | 8,320.00 | 8,400.00 | 8,400.00 | 0.60% | 8,543 |
| Apr 9, 2026 | 8,370.00 | 8,460.00 | 8,310.00 | 8,350.00 | 8,350.00 | - | 6,802 |
| Apr 8, 2026 | 8,390.00 | 8,430.00 | 8,220.00 | 8,350.00 | 8,350.00 | 1.58% | 10,698 |
| Apr 7, 2026 | 8,230.00 | 8,450.00 | 8,050.00 | 8,220.00 | 8,220.00 | -0.84% | 18,236 |
| Apr 6, 2026 | 8,440.00 | 8,580.00 | 8,050.00 | 8,290.00 | 8,290.00 | -1.78% | 28,057 |
| Apr 3, 2026 | 8,460.00 | 8,540.00 | 8,300.00 | 8,440.00 | 8,440.00 | -0.12% | 26,592 |
| Apr 2, 2026 | 8,820.00 | 8,900.00 | 8,160.00 | 8,450.00 | 8,450.00 | -4.30% | 47,753 |
| Apr 1, 2026 | 8,610.00 | 8,860.00 | 8,610.00 | 8,830.00 | 8,830.00 | 0.80% | 32,750 |
| Mar 31, 2026 | 8,950.00 | 8,950.00 | 8,480.00 | 8,760.00 | 8,760.00 | -1.35% | 31,779 |
| Mar 30, 2026 | 9,210.00 | 9,210.00 | 8,820.00 | 8,880.00 | 8,880.00 | -4.93% | 40,665 |
| Mar 27, 2026 | 9,340.00 | 9,340.00 | 8,980.00 | 9,340.00 | 9,140.00 | 1.30% | 8,536 |
| Mar 26, 2026 | 9,700.00 | 9,710.00 | 9,060.00 | 9,220.00 | 9,022.57 | -3.56% | 32,815 |
| Mar 25, 2026 | 9,350.00 | 9,560.00 | 9,300.00 | 9,560.00 | 9,355.29 | 2.80% | 33,240 |
| Mar 24, 2026 | 9,580.00 | 9,720.00 | 9,250.00 | 9,300.00 | 9,100.86 | -2.31% | 24,242 |
| Mar 23, 2026 | 10,010.00 | 10,100.00 | 9,520.00 | 9,520.00 | 9,316.15 | -2.06% | 28,115 |
| Mar 20, 2026 | 9,660.00 | 10,050.00 | 9,660.00 | 9,720.00 | 9,511.86 | 0.62% | 15,301 |
| Mar 19, 2026 | 9,830.00 | 9,840.00 | 9,610.00 | 9,660.00 | 9,453.15 | -2.33% | 10,701 |
| Mar 18, 2026 | 10,010.00 | 10,050.00 | 9,730.00 | 9,890.00 | 9,678.22 | -0.40% | 16,881 |
| Mar 17, 2026 | 10,040.00 | 10,200.00 | 9,880.00 | 9,930.00 | 9,717.37 | -1.78% | 10,521 |
| Mar 16, 2026 | 9,820.00 | 10,110.00 | 9,820.00 | 10,110.00 | 9,893.51 | 2.95% | 13,969 |
| Mar 13, 2026 | 9,900.00 | 10,060.00 | 9,740.00 | 9,820.00 | 9,609.72 | -1.80% | 14,637 |
| Mar 12, 2026 | 9,820.00 | 10,070.00 | 9,810.00 | 10,000.00 | 9,785.87 | 2.04% | 6,982 |
| Mar 11, 2026 | 10,400.00 | 10,400.00 | 9,680.00 | 9,800.00 | 9,590.15 | -4.39% | 102,873 |
| Mar 10, 2026 | 9,900.00 | 10,450.00 | 9,900.00 | 10,250.00 | 10,030.51 | 2.60% | 13,326 |
| Mar 9, 2026 | 9,730.00 | 10,070.00 | 9,730.00 | 9,990.00 | 9,776.08 | -3.20% | 16,083 |
| Mar 6, 2026 | 10,100.00 | 10,380.00 | 9,860.00 | 10,320.00 | 10,099.01 | 1.78% | 35,720 |
| Mar 5, 2026 | 9,170.00 | 10,260.00 | 9,170.00 | 10,140.00 | 9,922.87 | 10.94% | 45,970 |
| Mar 4, 2026 | 9,680.00 | 9,950.00 | 8,970.00 | 9,140.00 | 8,944.28 | -8.60% | 86,290 |
| Mar 3, 2026 | 10,070.00 | 10,510.00 | 9,980.00 | 10,000.00 | 9,785.87 | -5.93% | 71,166 |
| Feb 27, 2026 | 10,900.00 | 10,900.00 | 10,560.00 | 10,630.00 | 10,402.38 | -1.76% | 14,887 |
| Feb 26, 2026 | 11,500.00 | 11,500.00 | 10,570.00 | 10,820.00 | 10,588.31 | -2.26% | 28,569 |
| Feb 25, 2026 | 11,040.00 | 11,260.00 | 10,960.00 | 11,070.00 | 10,832.96 | 0.91% | 27,330 |
| Feb 24, 2026 | 11,250.00 | 11,250.00 | 10,910.00 | 10,970.00 | 10,735.10 | -1.61% | 13,578 |
| Feb 23, 2026 | 10,900.00 | 11,280.00 | 10,870.00 | 11,150.00 | 10,911.24 | 2.29% | 42,847 |
| Feb 20, 2026 | 10,880.00 | 11,330.00 | 10,820.00 | 10,900.00 | 10,666.60 | 0.18% | 40,936 |
| Feb 19, 2026 | 10,730.00 | 11,060.00 | 10,710.00 | 10,880.00 | 10,647.02 | 1.68% | 24,089 |
| Feb 13, 2026 | 10,840.00 | 10,850.00 | 10,630.00 | 10,700.00 | 10,470.88 | -2.19% | 13,474 |
| Feb 12, 2026 | 10,940.00 | 11,000.00 | 10,700.00 | 10,940.00 | 10,705.74 | - | 15,719 |
| Feb 11, 2026 | 11,530.00 | 11,530.00 | 10,610.00 | 10,940.00 | 10,705.74 | -2.50% | 38,996 |
| Feb 10, 2026 | 10,590.00 | 11,400.00 | 10,590.00 | 11,220.00 | 10,979.74 | 6.15% | 36,911 |
| Feb 9, 2026 | 10,570.00 | 10,940.00 | 10,570.00 | 10,570.00 | 10,343.66 | - | 32,344 |
| Feb 6, 2026 | 10,870.00 | 10,870.00 | 10,320.00 | 10,570.00 | 10,343.66 | -2.85% | 42,247 |
| Feb 5, 2026 | 11,040.00 | 11,260.00 | 10,800.00 | 10,880.00 | 10,647.02 | -1.63% | 17,939 |
| Feb 4, 2026 | 11,000.00 | 11,060.00 | 10,860.00 | 11,060.00 | 10,823.17 | -0.09% | 33,521 |
| Feb 3, 2026 | 11,060.00 | 11,260.00 | 10,580.00 | 11,070.00 | 10,832.96 | 0.18% | 20,518 |
| Feb 2, 2026 | 11,350.00 | 11,840.00 | 11,010.00 | 11,050.00 | 10,813.38 | -2.64% | 44,641 |
| Jan 30, 2026 | 11,250.00 | 11,420.00 | 11,150.00 | 11,350.00 | 11,106.96 | 0.89% | 23,689 |
| Jan 29, 2026 | 11,500.00 | 11,550.00 | 11,100.00 | 11,250.00 | 11,009.10 | -0.88% | 18,808 |
| Jan 28, 2026 | 11,600.00 | 11,600.00 | 11,300.00 | 11,350.00 | 11,106.96 | -0.70% | 19,858 |
| Jan 27, 2026 | 11,410.00 | 11,640.00 | 11,250.00 | 11,430.00 | 11,185.25 | -0.09% | 11,717 |
| Jan 26, 2026 | 11,180.00 | 11,550.00 | 11,150.00 | 11,440.00 | 11,195.03 | 3.25% | 39,538 |
| Jan 23, 2026 | 10,870.00 | 11,860.00 | 10,630.00 | 11,080.00 | 10,842.74 | 3.26% | 40,952 |
| Jan 22, 2026 | 10,880.00 | 11,000.00 | 10,590.00 | 10,730.00 | 10,500.24 | -1.38% | 32,258 |
| Jan 21, 2026 | 11,010.00 | 11,150.00 | 10,620.00 | 10,880.00 | 10,647.02 | -1.18% | 50,359 |
| Jan 20, 2026 | 10,630.00 | 11,380.00 | 10,550.00 | 11,010.00 | 10,774.24 | 3.57% | 33,809 |
| Jan 19, 2026 | 10,960.00 | 10,960.00 | 10,550.00 | 10,630.00 | 10,402.38 | -3.01% | 27,121 |
| Jan 16, 2026 | 11,140.00 | 11,170.00 | 10,830.00 | 10,960.00 | 10,725.31 | -0.27% | 8,545 |
| Jan 15, 2026 | 10,970.00 | 11,100.00 | 10,850.00 | 10,990.00 | 10,754.67 | 0.18% | 5,629 |
| Jan 14, 2026 | 11,000.00 | 11,100.00 | 10,790.00 | 10,970.00 | 10,735.10 | -0.27% | 7,982 |
| Jan 13, 2026 | 10,900.00 | 11,010.00 | 10,840.00 | 11,000.00 | 10,764.45 | - | 7,178 |
| Jan 12, 2026 | 10,890.00 | 11,070.00 | 10,710.00 | 11,000.00 | 10,764.45 | 1.48% | 12,835 |
| Jan 9, 2026 | 10,750.00 | 10,990.00 | 10,630.00 | 10,840.00 | 10,607.88 | 0.84% | 20,031 |
| Jan 8, 2026 | 11,190.00 | 11,190.00 | 10,750.00 | 10,750.00 | 10,519.81 | -4.10% | 56,325 |
| Jan 7, 2026 | 11,600.00 | 11,600.00 | 11,110.00 | 11,210.00 | 10,969.96 | -2.78% | 33,000 |
| Jan 6, 2026 | 11,870.00 | 11,870.00 | 11,440.00 | 11,530.00 | 11,283.10 | -2.86% | 44,986 |
| Jan 5, 2026 | 12,150.00 | 12,150.00 | 11,760.00 | 11,870.00 | 11,615.82 | -1.08% | 11,724 |
| Jan 2, 2026 | 11,850.00 | 12,160.00 | 11,850.00 | 12,000.00 | 11,743.04 | 1.35% | 9,341 |
| Dec 30, 2025 | 11,860.00 | 11,950.00 | 11,650.00 | 11,840.00 | 11,586.47 | -0.17% | 10,508 |
| Dec 29, 2025 | 12,000.00 | 12,010.00 | 11,710.00 | 11,860.00 | 11,606.04 | -1.58% | 13,882 |
| Dec 26, 2025 | 12,280.00 | 12,280.00 | 11,900.00 | 12,050.00 | 11,791.97 | 0.50% | 15,186 |
| Dec 24, 2025 | 12,030.00 | 12,140.00 | 11,910.00 | 11,990.00 | 11,733.25 | -0.33% | 7,896 |
| Dec 23, 2025 | 12,170.00 | 12,290.00 | 11,890.00 | 12,030.00 | 11,772.40 | -1.15% | 13,129 |
| Dec 22, 2025 | 11,890.00 | 12,200.00 | 11,810.00 | 12,170.00 | 11,909.40 | 2.35% | 13,359 |
| Dec 19, 2025 | 12,000.00 | 12,040.00 | 11,810.00 | 11,890.00 | 11,635.40 | -0.92% | 15,854 |
| Dec 18, 2025 | 11,870.00 | 12,040.00 | 11,800.00 | 12,000.00 | 11,743.04 | 0.33% | 5,887 |
| Dec 17, 2025 | 11,830.00 | 12,150.00 | 11,800.00 | 11,960.00 | 11,703.90 | 0.67% | 19,324 |
| Dec 16, 2025 | 12,150.00 | 12,280.00 | 11,880.00 | 11,880.00 | 11,625.61 | -2.38% | 30,568 |
| Dec 15, 2025 | 12,070.00 | 12,310.00 | 12,070.00 | 12,170.00 | 11,909.40 | -1.14% | 9,081 |
| Dec 12, 2025 | 12,370.00 | 12,370.00 | 12,110.00 | 12,310.00 | 12,046.40 | -0.57% | 22,800 |
| Dec 11, 2025 | 12,250.00 | 12,445.00 | 12,120.00 | 12,380.00 | 12,114.90 | 1.56% | 10,341 |
| Dec 10, 2025 | 12,520.00 | 12,570.00 | 12,190.00 | 12,190.00 | 11,928.97 | -2.48% | 28,094 |
| Dec 9, 2025 | 12,530.00 | 12,700.00 | 12,460.00 | 12,500.00 | 12,232.33 | -0.24% | 5,799 |
| Dec 8, 2025 | 12,700.00 | 12,760.00 | 12,430.00 | 12,530.00 | 12,261.69 | -1.26% | 18,942 |
| Dec 5, 2025 | 12,740.00 | 12,740.00 | 12,360.00 | 12,690.00 | 12,418.27 | 1.60% | 14,371 |
| Dec 4, 2025 | 12,620.00 | 12,680.00 | 12,310.00 | 12,490.00 | 12,222.55 | -1.03% | 26,093 |
| Dec 3, 2025 | 13,140.00 | 13,140.00 | 12,570.00 | 12,620.00 | 12,349.76 | -2.17% | 29,062 |
| Dec 2, 2025 | 12,910.00 | 12,910.00 | 12,660.00 | 12,900.00 | 12,623.77 | -0.46% | 10,007 |