Oscotec Inc. (KOSDAQ:039200)
South Korea
· Delayed Price · Currency is KRW 56,900
-4,400 (-7.18%)
At close: Dec 5, 2025
Oscotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60,500.00 | 60,700.00 | 56,300.00 | 56,300.00 | - | -8.16% | 612,621 |
| Dec 4, 2025 | 60,200.00 | 62,800.00 | 59,800.00 | 61,300.00 | 61,300.00 | - | 429,512 |
| Dec 3, 2025 | 63,300.00 | 63,800.00 | 60,100.00 | 61,300.00 | 61,300.00 | 0.49% | 438,034 |
| Dec 2, 2025 | 60,600.00 | 61,900.00 | 58,900.00 | 61,000.00 | 61,000.00 | 0.66% | 667,126 |
| Dec 1, 2025 | 65,000.00 | 65,000.00 | 59,600.00 | 60,600.00 | 60,600.00 | -2.26% | 525,006 |
| Nov 28, 2025 | 61,400.00 | 62,900.00 | 59,900.00 | 62,000.00 | 62,000.00 | 4.20% | 636,151 |
| Nov 27, 2025 | 59,300.00 | 61,700.00 | 57,900.00 | 59,500.00 | 59,500.00 | 1.36% | 709,504 |
| Nov 26, 2025 | 55,200.00 | 59,500.00 | 55,100.00 | 58,700.00 | 58,700.00 | 10.34% | 1,047,609 |
| Nov 25, 2025 | 54,500.00 | 55,800.00 | 52,600.00 | 53,200.00 | 53,200.00 | -3.27% | 608,577 |
| Nov 24, 2025 | 56,100.00 | 56,300.00 | 54,100.00 | 55,000.00 | 55,000.00 | 0.55% | 458,131 |
| Nov 21, 2025 | 52,000.00 | 55,600.00 | 51,800.00 | 54,700.00 | 54,700.00 | 0.74% | 579,808 |
| Nov 20, 2025 | 50,400.00 | 55,500.00 | 48,200.00 | 54,300.00 | 54,300.00 | 10.14% | 678,599 |
| Nov 19, 2025 | 52,300.00 | 52,400.00 | 49,000.00 | 49,300.00 | 49,300.00 | -6.98% | 509,710 |
| Nov 18, 2025 | 54,300.00 | 55,000.00 | 52,300.00 | 53,000.00 | 53,000.00 | -1.30% | 372,432 |
| Nov 17, 2025 | 52,500.00 | 55,900.00 | 51,800.00 | 53,700.00 | 53,700.00 | 2.48% | 543,696 |
| Nov 14, 2025 | 51,100.00 | 53,200.00 | 50,600.00 | 52,400.00 | 52,400.00 | 0.19% | 573,687 |
| Nov 13, 2025 | 50,200.00 | 52,900.00 | 49,500.00 | 52,300.00 | 52,300.00 | 4.60% | 855,227 |
| Nov 12, 2025 | 45,800.00 | 50,500.00 | 45,600.00 | 50,000.00 | 50,000.00 | 13.25% | 1,007,724 |
| Nov 11, 2025 | 45,450.00 | 46,250.00 | 43,850.00 | 44,150.00 | 44,150.00 | -2.97% | 226,702 |
| Nov 10, 2025 | 47,300.00 | 47,650.00 | 45,250.00 | 45,500.00 | 45,500.00 | -2.36% | 225,122 |
| Nov 7, 2025 | 47,700.00 | 48,200.00 | 46,150.00 | 46,600.00 | 46,600.00 | -3.22% | 267,584 |
| Nov 6, 2025 | 47,350.00 | 49,200.00 | 46,100.00 | 48,150.00 | 48,150.00 | 3.10% | 491,451 |
| Nov 5, 2025 | 48,550.00 | 48,700.00 | 45,400.00 | 46,700.00 | 46,700.00 | -0.74% | 580,469 |
| Nov 4, 2025 | 40,950.00 | 48,300.00 | 40,800.00 | 47,050.00 | 47,050.00 | 12.69% | 1,021,087 |
| Nov 3, 2025 | 41,500.00 | 42,150.00 | 40,050.00 | 41,750.00 | 41,750.00 | 1.83% | 337,476 |
| Oct 31, 2025 | 40,250.00 | 41,400.00 | 39,800.00 | 41,000.00 | 41,000.00 | 2.50% | 217,096 |
| Oct 30, 2025 | 41,100.00 | 41,600.00 | 39,550.00 | 40,000.00 | 40,000.00 | -1.96% | 147,401 |
| Oct 29, 2025 | 42,300.00 | 42,300.00 | 40,050.00 | 40,800.00 | 40,800.00 | -3.09% | 159,434 |
| Oct 28, 2025 | 41,000.00 | 42,950.00 | 40,150.00 | 42,100.00 | 42,100.00 | 4.34% | 270,373 |
| Oct 27, 2025 | 37,550.00 | 40,700.00 | 37,400.00 | 40,350.00 | 40,350.00 | 6.46% | 286,217 |
| Oct 24, 2025 | 38,000.00 | 38,450.00 | 37,150.00 | 37,900.00 | 37,900.00 | -0.39% | 168,054 |
| Oct 23, 2025 | 38,900.00 | 39,200.00 | 37,550.00 | 38,050.00 | 38,050.00 | -2.44% | 147,361 |
| Oct 22, 2025 | 39,100.00 | 39,850.00 | 38,300.00 | 39,000.00 | 39,000.00 | -0.76% | 117,856 |
| Oct 21, 2025 | 40,000.00 | 40,350.00 | 38,050.00 | 39,300.00 | 39,300.00 | -1.01% | 324,838 |
| Oct 20, 2025 | 40,050.00 | 40,500.00 | 39,500.00 | 39,700.00 | 39,700.00 | -0.63% | 111,848 |
| Oct 17, 2025 | 40,300.00 | 42,000.00 | 39,850.00 | 39,950.00 | 39,950.00 | -1.96% | 209,249 |
| Oct 16, 2025 | 42,050.00 | 42,200.00 | 40,500.00 | 40,750.00 | 40,750.00 | -2.04% | 180,258 |
| Oct 15, 2025 | 45,150.00 | 45,150.00 | 41,550.00 | 41,600.00 | 41,600.00 | -6.83% | 350,026 |
| Oct 14, 2025 | 44,350.00 | 46,250.00 | 43,600.00 | 44,650.00 | 44,650.00 | 1.02% | 188,074 |
| Oct 13, 2025 | 44,300.00 | 45,250.00 | 43,750.00 | 44,200.00 | 44,200.00 | -2.43% | 135,984 |
| Oct 10, 2025 | 45,400.00 | 45,600.00 | 43,850.00 | 45,300.00 | 45,300.00 | -0.22% | 160,106 |
| Oct 2, 2025 | 46,750.00 | 46,750.00 | 44,750.00 | 45,400.00 | 45,400.00 | -1.73% | 223,386 |
| Oct 1, 2025 | 45,950.00 | 47,250.00 | 45,350.00 | 46,200.00 | 46,200.00 | -1.39% | 239,459 |
| Sep 30, 2025 | 43,600.00 | 47,650.00 | 43,600.00 | 46,850.00 | 46,850.00 | 9.08% | 515,464 |
| Sep 29, 2025 | 42,700.00 | 43,500.00 | 41,150.00 | 42,950.00 | 42,950.00 | -3.48% | 291,568 |
| Sep 26, 2025 | 44,650.00 | 44,950.00 | 43,550.00 | 44,500.00 | 44,500.00 | 0.23% | 192,671 |
| Sep 25, 2025 | 44,950.00 | 46,400.00 | 44,300.00 | 44,400.00 | 44,400.00 | -1.11% | 304,225 |
| Sep 24, 2025 | 47,250.00 | 47,700.00 | 44,450.00 | 44,900.00 | 44,900.00 | -6.07% | 300,364 |
| Sep 23, 2025 | 43,400.00 | 47,950.00 | 43,150.00 | 47,800.00 | 47,800.00 | 9.13% | 669,066 |
| Sep 22, 2025 | 44,200.00 | 44,200.00 | 42,250.00 | 43,800.00 | 43,800.00 | 0.92% | 163,144 |
| Sep 19, 2025 | 41,150.00 | 43,400.00 | 41,150.00 | 43,400.00 | 43,400.00 | 4.70% | 322,267 |
| Sep 18, 2025 | 40,400.00 | 41,900.00 | 40,100.00 | 41,450.00 | 41,450.00 | 4.54% | 269,248 |
| Sep 17, 2025 | 41,900.00 | 41,950.00 | 37,750.00 | 39,650.00 | 39,650.00 | -4.69% | 305,592 |
| Sep 16, 2025 | 42,500.00 | 42,550.00 | 41,400.00 | 41,600.00 | 41,600.00 | -2.92% | 250,213 |
| Sep 15, 2025 | 43,050.00 | 43,450.00 | 42,300.00 | 42,850.00 | 42,850.00 | -1.49% | 172,791 |
| Sep 12, 2025 | 43,900.00 | 44,050.00 | 42,750.00 | 43,500.00 | 43,500.00 | -1.47% | 265,946 |
| Sep 11, 2025 | 43,650.00 | 44,800.00 | 42,700.00 | 44,150.00 | 44,150.00 | -0.34% | 280,017 |
| Sep 10, 2025 | 42,950.00 | 44,500.00 | 42,650.00 | 44,300.00 | 44,300.00 | 3.14% | 339,239 |
| Sep 9, 2025 | 43,500.00 | 43,550.00 | 42,300.00 | 42,950.00 | 42,950.00 | -0.12% | 240,434 |
| Sep 8, 2025 | 43,500.00 | 43,600.00 | 42,000.00 | 43,000.00 | 43,000.00 | 2.14% | 436,626 |
| Sep 5, 2025 | 39,900.00 | 42,200.00 | 39,550.00 | 42,100.00 | 42,100.00 | 7.12% | 540,684 |
| Sep 4, 2025 | 39,000.00 | 39,850.00 | 38,400.00 | 39,300.00 | 39,300.00 | 0.64% | 180,833 |
| Sep 3, 2025 | 38,000.00 | 39,300.00 | 37,650.00 | 39,050.00 | 39,050.00 | 2.23% | 188,463 |
| Sep 2, 2025 | 37,400.00 | 39,100.00 | 36,950.00 | 38,200.00 | 38,200.00 | 3.95% | 255,519 |
| Sep 1, 2025 | 36,600.00 | 37,150.00 | 36,200.00 | 36,750.00 | 36,750.00 | - | 92,120 |
| Aug 29, 2025 | 37,400.00 | 38,000.00 | 36,650.00 | 36,750.00 | 36,750.00 | -2.00% | 107,131 |
| Aug 28, 2025 | 36,750.00 | 38,250.00 | 36,550.00 | 37,500.00 | 37,500.00 | 1.35% | 243,114 |
| Aug 27, 2025 | 33,400.00 | 37,350.00 | 33,400.00 | 37,000.00 | 37,000.00 | 9.79% | 412,049 |
| Aug 26, 2025 | 32,850.00 | 34,100.00 | 32,800.00 | 33,700.00 | 33,700.00 | 1.51% | 98,832 |
| Aug 25, 2025 | 33,050.00 | 33,900.00 | 32,750.00 | 33,200.00 | 33,200.00 | 1.84% | 71,635 |
| Aug 22, 2025 | 32,100.00 | 32,800.00 | 31,850.00 | 32,600.00 | 32,600.00 | 2.35% | 45,523 |
| Aug 21, 2025 | 32,700.00 | 33,400.00 | 31,700.00 | 31,850.00 | 31,850.00 | -3.34% | 66,385 |
| Aug 20, 2025 | 33,850.00 | 34,000.00 | 32,000.00 | 32,950.00 | 32,950.00 | -2.23% | 132,129 |
| Aug 19, 2025 | 33,650.00 | 34,350.00 | 33,350.00 | 33,700.00 | 33,700.00 | 0.15% | 96,366 |
| Aug 18, 2025 | 33,800.00 | 34,500.00 | 33,650.00 | 33,650.00 | 33,650.00 | -2.46% | 69,689 |
| Aug 14, 2025 | 33,750.00 | 34,550.00 | 33,650.00 | 34,500.00 | 34,500.00 | 2.22% | 108,163 |
| Aug 13, 2025 | 32,250.00 | 34,300.00 | 31,550.00 | 33,750.00 | 33,750.00 | 7.14% | 193,245 |
| Aug 12, 2025 | 31,350.00 | 32,200.00 | 31,300.00 | 31,500.00 | 31,500.00 | 0.80% | 62,884 |
| Aug 11, 2025 | 30,750.00 | 31,500.00 | 30,400.00 | 31,250.00 | 31,250.00 | - | 71,875 |
| Aug 8, 2025 | 31,000.00 | 31,600.00 | 30,750.00 | 31,250.00 | 31,250.00 | 0.16% | 59,846 |
| Aug 7, 2025 | 31,250.00 | 31,650.00 | 30,550.00 | 31,200.00 | 31,200.00 | -1.11% | 82,812 |
| Aug 6, 2025 | 31,100.00 | 32,100.00 | 30,500.00 | 31,550.00 | 31,550.00 | 1.77% | 107,570 |
| Aug 5, 2025 | 30,850.00 | 31,475.00 | 30,700.00 | 31,000.00 | 31,000.00 | 0.81% | 57,345 |
| Aug 4, 2025 | 30,700.00 | 31,100.00 | 30,450.00 | 30,750.00 | 30,750.00 | 0.49% | 58,294 |
| Aug 1, 2025 | 31,200.00 | 31,400.00 | 30,350.00 | 30,600.00 | 30,600.00 | -3.16% | 93,075 |
| Jul 31, 2025 | 31,200.00 | 31,800.00 | 30,900.00 | 31,600.00 | 31,600.00 | 0.32% | 118,808 |
| Jul 30, 2025 | 31,850.00 | 32,400.00 | 31,350.00 | 31,500.00 | 31,500.00 | -1.72% | 69,371 |
| Jul 29, 2025 | 32,200.00 | 32,450.00 | 31,900.00 | 32,050.00 | 32,050.00 | -1.38% | 85,829 |
| Jul 28, 2025 | 33,550.00 | 33,800.00 | 32,500.00 | 32,500.00 | 32,500.00 | -4.69% | 150,888 |
| Jul 25, 2025 | 34,000.00 | 34,150.00 | 33,650.00 | 34,100.00 | 34,100.00 | -0.15% | 88,302 |
| Jul 24, 2025 | 33,950.00 | 35,250.00 | 33,950.00 | 34,150.00 | 34,150.00 | 0.29% | 104,920 |
| Jul 23, 2025 | 34,150.00 | 34,550.00 | 33,700.00 | 34,050.00 | 34,050.00 | - | 93,365 |
| Jul 22, 2025 | 34,300.00 | 34,650.00 | 33,550.00 | 34,050.00 | 34,050.00 | -0.73% | 143,215 |
| Jul 21, 2025 | 35,050.00 | 35,200.00 | 33,600.00 | 34,300.00 | 34,300.00 | -0.29% | 144,093 |
| Jul 18, 2025 | 34,800.00 | 34,800.00 | 34,000.00 | 34,400.00 | 34,400.00 | -0.72% | 197,338 |
| Jul 17, 2025 | 33,000.00 | 34,700.00 | 33,000.00 | 34,650.00 | 34,650.00 | 7.28% | 528,828 |
| Jul 16, 2025 | 31,600.00 | 32,500.00 | 31,500.00 | 32,300.00 | 32,300.00 | - | 90,411 |
| Jul 15, 2025 | 30,900.00 | 32,550.00 | 30,750.00 | 32,300.00 | 32,300.00 | 5.04% | 189,657 |
| Jul 14, 2025 | 31,500.00 | 31,600.00 | 30,750.00 | 30,750.00 | 30,750.00 | -2.69% | 84,888 |
| Jul 11, 2025 | 32,400.00 | 32,700.00 | 31,400.00 | 31,600.00 | 31,600.00 | 1.12% | 214,277 |