Oscotec Inc. (KOSDAQ:039200)
South Korea
· Delayed Price · Currency is KRW 51,400
+800 (1.58%)
At close: Mar 6, 2026
Oscotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49,550.00 | 53,700.00 | 49,000.00 | 51,400.00 | 51,400.00 | 1.58% | 242,092 |
| Mar 5, 2026 | 49,850.00 | 53,400.00 | 47,550.00 | 50,600.00 | 50,600.00 | 8.82% | 429,908 |
| Mar 4, 2026 | 54,000.00 | 54,500.00 | 46,000.00 | 46,500.00 | 46,500.00 | -16.52% | 559,001 |
| Mar 3, 2026 | 53,100.00 | 58,500.00 | 52,400.00 | 55,700.00 | 55,700.00 | 6.50% | 767,430 |
| Feb 27, 2026 | 49,900.00 | 53,000.00 | 49,600.00 | 52,300.00 | 52,300.00 | 2.15% | 275,028 |
| Feb 26, 2026 | 49,550.00 | 51,900.00 | 49,550.00 | 51,200.00 | 51,200.00 | -3.94% | 510,746 |
| Feb 25, 2026 | 54,800.00 | 55,000.00 | 52,900.00 | 53,300.00 | 53,300.00 | -1.84% | 151,576 |
| Feb 24, 2026 | 54,900.00 | 57,500.00 | 53,800.00 | 54,300.00 | 54,300.00 | -0.18% | 207,982 |
| Feb 23, 2026 | 54,900.00 | 55,800.00 | 53,100.00 | 54,400.00 | 54,400.00 | 0.18% | 180,355 |
| Feb 20, 2026 | 56,200.00 | 56,500.00 | 54,100.00 | 54,300.00 | 54,300.00 | -4.06% | 218,326 |
| Feb 19, 2026 | 51,100.00 | 57,300.00 | 51,000.00 | 56,600.00 | 56,600.00 | 12.30% | 620,568 |
| Feb 13, 2026 | 51,900.00 | 51,900.00 | 49,650.00 | 50,400.00 | 50,400.00 | -3.08% | 278,394 |
| Feb 12, 2026 | 50,500.00 | 53,400.00 | 50,500.00 | 52,000.00 | 52,000.00 | 1.96% | 265,275 |
| Feb 11, 2026 | 50,900.00 | 52,100.00 | 50,000.00 | 51,000.00 | 51,000.00 | 0.79% | 183,924 |
| Feb 10, 2026 | 49,950.00 | 52,000.00 | 49,850.00 | 50,600.00 | 50,600.00 | 0.60% | 227,467 |
| Feb 9, 2026 | 51,800.00 | 52,000.00 | 48,750.00 | 50,300.00 | 50,300.00 | -3.82% | 555,199 |
| Feb 6, 2026 | 54,000.00 | 54,300.00 | 49,850.00 | 52,300.00 | 52,300.00 | 3.77% | 710,441 |
| Feb 5, 2026 | 50,500.00 | 51,900.00 | 49,650.00 | 50,400.00 | 50,400.00 | -0.20% | 337,900 |
| Feb 4, 2026 | 51,700.00 | 52,500.00 | 49,900.00 | 50,500.00 | 50,500.00 | -2.88% | 280,807 |
| Feb 3, 2026 | 53,000.00 | 53,100.00 | 50,700.00 | 52,000.00 | 52,000.00 | 1.96% | 346,058 |
| Feb 2, 2026 | 52,800.00 | 55,800.00 | 50,500.00 | 51,000.00 | 51,000.00 | -8.27% | 512,995 |
| Jan 30, 2026 | 56,400.00 | 59,200.00 | 53,000.00 | 55,600.00 | 55,600.00 | - | 779,444 |
| Jan 29, 2026 | 52,900.00 | 55,700.00 | 52,500.00 | 55,600.00 | 55,600.00 | 6.31% | 899,272 |
| Jan 28, 2026 | 49,500.00 | 52,500.00 | 49,350.00 | 52,300.00 | 52,300.00 | 6.19% | 663,585 |
| Jan 27, 2026 | 48,600.00 | 50,200.00 | 47,950.00 | 49,250.00 | 49,250.00 | -0.10% | 606,941 |
| Jan 26, 2026 | 44,900.00 | 49,300.00 | 44,400.00 | 49,300.00 | 49,300.00 | 12.17% | 1,059,080 |
| Jan 23, 2026 | 41,100.00 | 44,000.00 | 40,900.00 | 43,950.00 | 43,950.00 | 7.59% | 392,595 |
| Jan 22, 2026 | 44,000.00 | 44,400.00 | 39,650.00 | 40,850.00 | 40,850.00 | -6.95% | 599,331 |
| Jan 21, 2026 | 43,500.00 | 45,100.00 | 43,050.00 | 43,900.00 | 43,900.00 | -1.35% | 684,106 |
| Jan 20, 2026 | 43,200.00 | 46,200.00 | 43,050.00 | 44,500.00 | 44,500.00 | 3.01% | 548,612 |
| Jan 19, 2026 | 43,800.00 | 44,800.00 | 43,050.00 | 43,200.00 | 43,200.00 | -1.71% | 294,678 |
| Jan 16, 2026 | 43,450.00 | 44,550.00 | 42,250.00 | 43,950.00 | 43,950.00 | 0.23% | 430,607 |
| Jan 15, 2026 | 44,200.00 | 44,350.00 | 43,100.00 | 43,850.00 | 43,850.00 | -0.45% | 259,951 |
| Jan 14, 2026 | 44,200.00 | 45,000.00 | 43,650.00 | 44,050.00 | 44,050.00 | 0.23% | 269,866 |
| Jan 13, 2026 | 44,800.00 | 45,600.00 | 43,850.00 | 43,950.00 | 43,950.00 | -2.66% | 308,594 |
| Jan 12, 2026 | 45,800.00 | 45,800.00 | 44,150.00 | 45,150.00 | 45,150.00 | -1.31% | 233,618 |
| Jan 9, 2026 | 47,550.00 | 47,650.00 | 45,250.00 | 45,750.00 | 45,750.00 | -3.68% | 378,241 |
| Jan 8, 2026 | 46,850.00 | 47,650.00 | 45,900.00 | 47,500.00 | 47,500.00 | 4.17% | 472,622 |
| Jan 7, 2026 | 46,200.00 | 46,550.00 | 44,950.00 | 45,600.00 | 45,600.00 | -1.19% | 351,044 |
| Jan 6, 2026 | 45,000.00 | 47,500.00 | 44,800.00 | 46,150.00 | 46,150.00 | 2.21% | 739,905 |
| Jan 5, 2026 | 43,300.00 | 45,500.00 | 43,000.00 | 45,150.00 | 45,150.00 | 4.27% | 412,986 |
| Jan 2, 2026 | 45,550.00 | 45,550.00 | 43,100.00 | 43,300.00 | 43,300.00 | -4.20% | 376,748 |
| Dec 30, 2025 | 45,300.00 | 45,500.00 | 44,500.00 | 45,200.00 | 45,200.00 | -0.22% | 250,452 |
| Dec 29, 2025 | 43,250.00 | 45,300.00 | 42,700.00 | 45,300.00 | 45,300.00 | 3.90% | 521,804 |
| Dec 26, 2025 | 44,450.00 | 44,750.00 | 43,200.00 | 43,600.00 | 43,600.00 | -1.36% | 472,509 |
| Dec 24, 2025 | 44,400.00 | 44,850.00 | 43,700.00 | 44,200.00 | 44,200.00 | 0.68% | 535,508 |
| Dec 23, 2025 | 46,500.00 | 46,500.00 | 43,250.00 | 43,900.00 | 43,900.00 | -5.59% | 978,137 |
| Dec 22, 2025 | 48,900.00 | 49,050.00 | 45,600.00 | 46,500.00 | 46,500.00 | -5.20% | 1,321,762 |
| Dec 19, 2025 | 50,700.00 | 51,500.00 | 48,550.00 | 49,050.00 | 49,050.00 | -2.68% | 1,087,146 |
| Dec 18, 2025 | 50,300.00 | 53,300.00 | 49,950.00 | 50,400.00 | 50,400.00 | -2.33% | 740,957 |
| Dec 17, 2025 | 56,000.00 | 56,200.00 | 51,300.00 | 51,600.00 | 51,600.00 | -4.97% | 956,871 |
| Dec 16, 2025 | 66,000.00 | 66,000.00 | 53,900.00 | 54,300.00 | 54,300.00 | -11.42% | 3,438,475 |
| Dec 15, 2025 | 59,500.00 | 63,100.00 | 58,700.00 | 61,300.00 | 61,300.00 | 2.00% | 504,863 |
| Dec 12, 2025 | 60,600.00 | 61,100.00 | 58,900.00 | 60,100.00 | 60,100.00 | 0.33% | 428,384 |
| Dec 11, 2025 | 60,300.00 | 61,600.00 | 58,600.00 | 59,900.00 | 59,900.00 | 0.50% | 474,561 |
| Dec 10, 2025 | 56,800.00 | 60,500.00 | 56,500.00 | 59,600.00 | 59,600.00 | 7.78% | 556,362 |
| Dec 9, 2025 | 54,100.00 | 56,600.00 | 52,900.00 | 55,300.00 | 55,300.00 | 3.75% | 366,867 |
| Dec 8, 2025 | 57,600.00 | 57,900.00 | 51,200.00 | 53,300.00 | 53,300.00 | -6.33% | 1,198,598 |
| Dec 5, 2025 | 60,500.00 | 60,700.00 | 55,100.00 | 56,900.00 | 56,900.00 | -7.18% | 838,318 |
| 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 |