Oscotec Inc. (KOSDAQ:039200)
South Korea
· Delayed Price · Currency is KRW 54,400
+500 (0.93%)
Apr 29, 2026, 10:00 AM KST
Oscotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54,200.00 | 54,500.00 | 52,800.00 | 52,900.00 | - | -4.51% | 112,108 |
| Apr 27, 2026 | 51,700.00 | 56,300.00 | 50,700.00 | 55,400.00 | 55,400.00 | 8.84% | 418,344 |
| Apr 24, 2026 | 50,300.00 | 51,500.00 | 49,700.00 | 50,900.00 | 50,900.00 | 1.39% | 167,358 |
| Apr 23, 2026 | 51,400.00 | 51,400.00 | 49,550.00 | 50,200.00 | 50,200.00 | -1.38% | 224,115 |
| Apr 22, 2026 | 52,600.00 | 53,400.00 | 50,500.00 | 50,900.00 | 50,900.00 | -3.23% | 225,177 |
| Apr 21, 2026 | 53,600.00 | 53,600.00 | 52,300.00 | 52,600.00 | 52,600.00 | -0.75% | 134,421 |
| Apr 20, 2026 | 54,700.00 | 54,800.00 | 52,600.00 | 53,000.00 | 53,000.00 | -3.11% | 180,530 |
| Apr 17, 2026 | 56,000.00 | 56,400.00 | 54,600.00 | 54,700.00 | 54,700.00 | -3.36% | 155,596 |
| Apr 16, 2026 | 56,900.00 | 57,700.00 | 56,100.00 | 56,600.00 | 56,600.00 | -1.05% | 185,055 |
| Apr 15, 2026 | 54,000.00 | 58,000.00 | 54,000.00 | 57,200.00 | 57,200.00 | 6.32% | 386,900 |
| Apr 14, 2026 | 56,100.00 | 56,300.00 | 53,600.00 | 53,800.00 | 53,800.00 | -2.54% | 186,574 |
| Apr 13, 2026 | 51,700.00 | 56,000.00 | 51,700.00 | 55,200.00 | 55,200.00 | 4.15% | 271,122 |
| Apr 10, 2026 | 52,400.00 | 54,200.00 | 51,300.00 | 53,000.00 | 53,000.00 | 1.15% | 205,409 |
| Apr 9, 2026 | 48,550.00 | 53,000.00 | 48,400.00 | 52,400.00 | 52,400.00 | 7.60% | 405,475 |
| Apr 8, 2026 | 49,950.00 | 50,600.00 | 47,200.00 | 48,700.00 | 48,700.00 | 2.96% | 336,054 |
| Apr 7, 2026 | 47,850.00 | 49,450.00 | 47,150.00 | 47,300.00 | 47,300.00 | -0.42% | 133,319 |
| Apr 6, 2026 | 48,500.00 | 49,750.00 | 47,250.00 | 47,500.00 | 47,500.00 | -2.96% | 189,461 |
| Apr 3, 2026 | 49,250.00 | 49,800.00 | 47,750.00 | 48,950.00 | 48,950.00 | 0.31% | 215,146 |
| Apr 2, 2026 | 52,900.00 | 53,700.00 | 48,100.00 | 48,800.00 | 48,800.00 | -8.10% | 314,129 |
| Apr 1, 2026 | 51,700.00 | 53,800.00 | 51,600.00 | 53,100.00 | 53,100.00 | 4.94% | 286,817 |
| Mar 31, 2026 | 51,800.00 | 52,800.00 | 50,000.00 | 50,600.00 | 50,600.00 | -2.88% | 215,620 |
| Mar 30, 2026 | 51,800.00 | 54,200.00 | 51,500.00 | 52,100.00 | 52,100.00 | -4.05% | 197,760 |
| Mar 27, 2026 | 53,300.00 | 54,900.00 | 53,000.00 | 54,300.00 | 54,300.00 | - | 270,080 |
| Mar 26, 2026 | 54,200.00 | 56,000.00 | 53,700.00 | 54,300.00 | 54,300.00 | 1.12% | 314,799 |
| Mar 25, 2026 | 53,200.00 | 54,200.00 | 52,000.00 | 53,700.00 | 53,700.00 | 2.48% | 204,643 |
| Mar 24, 2026 | 53,900.00 | 54,000.00 | 50,700.00 | 52,400.00 | 52,400.00 | -0.19% | 298,403 |
| Mar 23, 2026 | 53,000.00 | 54,400.00 | 51,800.00 | 52,500.00 | 52,500.00 | -6.25% | 443,333 |
| Mar 20, 2026 | 58,500.00 | 59,000.00 | 55,100.00 | 56,000.00 | 56,000.00 | -2.61% | 468,602 |
| Mar 19, 2026 | 56,100.00 | 58,600.00 | 56,000.00 | 57,500.00 | 57,500.00 | -1.54% | 240,624 |
| Mar 18, 2026 | 56,400.00 | 59,100.00 | 55,700.00 | 58,400.00 | 58,400.00 | 6.38% | 317,273 |
| Mar 17, 2026 | 58,700.00 | 58,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | -7.42% | 570,758 |
| Mar 16, 2026 | 60,200.00 | 60,200.00 | 56,500.00 | 59,300.00 | 59,300.00 | 5.70% | 631,874 |
| Mar 13, 2026 | 47,800.00 | 58,500.00 | 47,800.00 | 56,100.00 | 56,100.00 | 16.75% | 1,034,193 |
| Mar 12, 2026 | 48,350.00 | 49,150.00 | 46,600.00 | 48,050.00 | 48,050.00 | 0.31% | 319,497 |
| Mar 11, 2026 | 50,000.00 | 50,400.00 | 47,850.00 | 47,900.00 | 47,900.00 | -3.91% | 248,297 |
| Mar 10, 2026 | 52,300.00 | 52,800.00 | 49,750.00 | 49,850.00 | 49,850.00 | -1.29% | 227,592 |
| Mar 9, 2026 | 48,000.00 | 51,100.00 | 47,500.00 | 50,500.00 | 50,500.00 | -1.75% | 250,900 |
| 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 |