Skip to main content
OE Solutions Co., Ltd. (KOSDAQ:138080)
South Korea flag South Korea · Delayed Price · Currency is KRW
22,150
+1,700 (8.31%)
At close: Mar 6, 2026

OE Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620,500.0022,625.0019,800.0022,150.0022,150.008.31%554,630
Mar 5, 202619,700.0021,600.0019,100.0020,450.0020,450.0016.86%687,832
Mar 4, 202620,900.0021,000.0017,200.0017,500.0017,500.00-18.41%613,522
Mar 3, 202620,950.0023,800.0020,200.0021,450.0021,450.009.16%1,313,887
Feb 27, 202620,000.0020,450.0019,390.0019,650.0019,650.00-1.70%257,684
Feb 26, 202619,500.0021,200.0019,050.0019,990.0019,990.004.39%532,946
Feb 25, 202619,450.0019,840.0018,850.0019,150.0019,150.00-1.24%336,110
Feb 24, 202619,690.0019,690.0018,630.0019,390.0019,390.00-1.12%295,907
Feb 23, 202618,880.0021,050.0018,880.0019,610.0019,610.004.64%705,731
Feb 20, 202618,540.0019,800.0018,030.0018,740.0018,740.002.46%411,088
Feb 19, 202617,200.0018,600.0017,200.0018,290.0018,290.008.03%402,411
Feb 13, 202616,510.0017,330.0016,140.0016,930.0016,930.001.93%180,177
Feb 12, 202616,640.0016,900.0016,370.0016,610.0016,610.00-0.06%98,128
Feb 11, 202616,360.0017,000.0016,170.0016,620.0016,620.001.59%180,141
Feb 10, 202616,850.0017,430.0016,200.0016,360.0016,360.00-2.50%149,948
Feb 9, 202616,500.0017,130.0016,150.0016,780.0016,780.004.61%237,178
Feb 6, 202615,880.0016,470.0014,830.0016,040.0016,040.00-1.60%228,666
Feb 5, 202616,950.0017,060.0015,980.0016,300.0016,300.00-4.00%270,200
Feb 4, 202617,000.0017,220.0016,720.0016,980.0016,980.000.12%162,419
Feb 3, 202616,790.0017,500.0016,520.0016,960.0016,960.003.86%270,460
Feb 2, 202616,270.0017,390.0015,950.0016,330.0016,330.00-2.27%278,082
Jan 30, 202617,240.0017,540.0016,330.0016,710.0016,710.00-1.30%324,910
Jan 29, 202616,630.0017,700.0016,000.0016,930.0016,930.002.92%747,509
Jan 28, 202616,200.0017,100.0015,600.0016,450.0016,450.004.58%561,889
Jan 27, 202616,330.0016,460.0015,560.0015,730.0015,730.00-3.73%162,029
Jan 26, 202616,210.0016,540.0015,830.0016,340.0016,340.001.24%191,736
Jan 23, 202615,860.0016,250.0015,350.0016,140.0016,140.001.89%189,169
Jan 22, 202615,560.0016,280.0014,650.0015,840.0015,840.001.80%360,638
Jan 21, 202615,150.0016,380.0015,010.0015,560.0015,560.001.04%250,650
Jan 20, 202615,420.0016,200.0014,500.0015,400.0015,400.001.32%307,921
Jan 19, 202614,700.0015,480.0014,700.0015,200.0015,200.003.54%177,480
Jan 16, 202615,300.0015,440.0014,510.0014,680.0014,680.00-2.26%151,118
Jan 15, 202615,100.0015,100.0014,540.0015,020.0015,020.00-0.07%122,706
Jan 14, 202615,300.0016,150.0014,950.0015,030.0015,030.004.16%296,686
Jan 13, 202614,900.0014,900.0014,060.0014,430.0014,430.00-3.28%167,381
Jan 12, 202615,590.0015,590.0014,660.0014,920.0014,920.00-1.97%148,714
Jan 9, 202615,380.0015,650.0015,090.0015,220.0015,220.00-0.98%105,180
Jan 8, 202615,740.0016,390.0015,030.0015,370.0015,370.00-2.35%194,703
Jan 7, 202615,900.0016,370.0015,240.0015,740.0015,740.00-0.51%233,748
Jan 6, 202616,290.0016,300.0015,590.0015,820.0015,820.00-2.89%168,806
Jan 5, 202615,330.0016,850.0015,260.0016,290.0016,290.006.33%486,207
Jan 2, 202613,090.0015,500.0012,870.0015,320.0015,320.0017.04%487,216
Dec 30, 202513,290.0013,290.0012,990.0013,090.0013,090.00-1.50%73,398
Dec 29, 202513,450.0013,460.0013,080.0013,290.0013,290.00-1.04%123,740
Dec 26, 202513,850.0013,850.0013,060.0013,430.0013,430.00-3.03%207,241
Dec 24, 202513,900.0014,000.0013,520.0013,850.0013,850.00-0.36%112,707
Dec 23, 202514,970.0015,120.0013,840.0013,900.0013,900.00-7.15%223,836
Dec 22, 202513,630.0015,290.0013,630.0014,970.0014,970.0012.13%451,036
Dec 19, 202513,450.0013,470.0013,000.0013,350.0013,350.000.91%57,646
Dec 18, 202513,290.0013,510.0013,120.0013,230.0013,230.00-2.00%55,491
Dec 17, 202513,920.0014,020.0013,250.0013,500.0013,500.00-2.88%109,688
Dec 16, 202514,900.0014,900.0013,650.0013,900.0013,900.00-7.46%207,025
Dec 15, 202513,800.0015,380.0013,500.0015,020.0015,020.004.38%393,289
Dec 12, 202514,090.0014,500.0013,640.0014,390.0014,390.002.13%228,729
Dec 11, 202513,350.0014,400.0013,350.0014,090.0014,090.0010.42%546,511
Dec 10, 202512,600.0013,020.0012,500.0012,760.0012,760.001.27%66,863
Dec 9, 202512,820.0012,820.0012,500.0012,600.0012,600.00-1.72%40,812
Dec 8, 202512,950.0012,950.0012,470.0012,820.0012,820.001.34%56,499
Dec 5, 202512,770.0012,770.0012,320.0012,650.0012,650.00-0.39%56,937
Dec 4, 202513,270.0013,570.0012,600.0012,700.0012,700.00-3.57%143,063
Dec 3, 202512,340.0013,350.0012,340.0013,170.0013,170.006.73%153,736
Dec 2, 202512,280.0012,380.0012,040.0012,340.0012,340.000.49%20,752
Dec 1, 202512,730.0012,730.0011,930.0012,280.0012,280.00-0.97%69,159
Nov 28, 202512,270.0012,440.0011,930.0012,400.0012,400.002.56%68,418
Nov 27, 202511,810.0012,240.0011,660.0012,090.0012,090.002.54%60,835
Nov 26, 202511,580.0012,140.0011,000.0011,790.0011,790.001.90%97,410
Nov 25, 202511,650.0011,650.0011,160.0011,570.0011,570.003.67%39,341
Nov 24, 202511,400.0011,460.0011,020.0011,160.0011,160.00-1.50%48,525
Nov 21, 202511,220.0011,660.0011,200.0011,330.0011,330.00-3.90%56,954
Nov 20, 202511,400.0012,040.0011,400.0011,790.0011,790.004.24%54,137
Nov 19, 202511,570.0011,570.0011,150.0011,310.0011,310.00-1.99%53,990
Nov 18, 202512,360.0012,480.0011,260.0011,540.0011,540.00-2.12%104,264
Nov 17, 202511,750.0012,180.0011,620.0011,790.0011,790.000.86%65,478
Nov 14, 202512,600.0012,600.0011,685.0011,690.0011,690.00-10.70%248,475
Nov 13, 202513,150.0013,150.0012,760.0013,090.0013,090.000.08%75,454
Nov 12, 202512,920.0013,610.0012,880.0013,080.0013,080.000.31%89,752
Nov 11, 202513,150.0013,570.0012,710.0013,040.0013,040.00-0.08%62,729
Nov 10, 202512,800.0013,060.0011,990.0013,050.0013,050.001.95%70,887
Nov 7, 202512,800.0013,300.0012,610.0012,800.0012,800.00-0.62%90,206
Nov 6, 202513,700.0014,070.0012,880.0012,880.0012,880.00-4.87%118,936
Nov 5, 202513,400.0013,660.0012,530.0013,540.0013,540.00-1.74%235,359
Nov 4, 202514,580.0014,580.0013,410.0013,780.0013,780.00-3.09%183,743
Nov 3, 202514,540.0014,780.0014,030.0014,220.0014,220.00-1.93%242,429
Oct 31, 202514,700.0014,860.0014,200.0014,500.0014,500.00-3.53%195,273
Oct 30, 202515,000.0015,550.0014,000.0015,030.0015,030.001.35%576,037
Oct 29, 202515,000.0015,700.0014,510.0014,830.0014,830.008.25%1,282,116
Oct 28, 202512,990.0014,210.0012,500.0013,700.0013,700.005.47%256,889
Oct 27, 202512,960.0013,280.0012,720.0012,990.0012,990.000.78%155,766
Oct 24, 202512,990.0013,370.0012,600.0012,890.0012,890.00-1.60%99,473
Oct 23, 202513,520.0013,520.0013,020.0013,100.0013,100.00-3.25%70,295
Oct 22, 202513,410.0013,755.0012,950.0013,540.0013,540.000.97%127,244
Oct 21, 202512,700.0013,690.0012,320.0013,410.0013,410.005.59%199,604
Oct 20, 202512,670.0013,200.0012,320.0012,700.0012,700.00-0.94%162,750
Oct 17, 202514,010.0014,010.0012,780.0012,820.0012,820.00-8.88%284,560
Oct 16, 202514,470.0014,470.0013,580.0014,070.0014,070.00-2.76%193,349
Oct 15, 202513,710.0014,760.0013,660.0014,470.0014,470.006.79%483,056
Oct 14, 202514,500.0014,500.0012,700.0013,550.0013,550.00-3.90%472,497
Oct 13, 202511,900.0014,100.0011,590.0014,100.0014,100.0016.05%879,602
Oct 10, 202511,750.0013,090.0010,870.0012,150.0012,150.0020.66%1,856,506
Oct 2, 202510,140.0010,190.009,960.0010,070.0010,070.00-0.69%26,027