OE Solutions Co., Ltd. (KOSDAQ:138080)
South Korea
· Delayed Price · Currency is KRW 38,000
+400 (1.06%)
At close: Apr 29, 2026
OE Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 37,400.00 | 38,400.00 | 36,500.00 | 38,000.00 | 38,000.00 | 1.06% | 537,960 |
| Apr 28, 2026 | 40,250.00 | 41,000.00 | 37,500.00 | 37,600.00 | 37,600.00 | -6.47% | 1,018,624 |
| Apr 27, 2026 | 42,000.00 | 42,600.00 | 40,100.00 | 40,200.00 | 40,200.00 | -4.06% | 813,252 |
| Apr 24, 2026 | 47,000.00 | 47,000.00 | 41,000.00 | 41,900.00 | 41,900.00 | -10.85% | 1,253,129 |
| Apr 23, 2026 | 47,700.00 | 50,800.00 | 44,400.00 | 47,000.00 | 47,000.00 | -1.47% | 623,143 |
| Apr 22, 2026 | 45,300.00 | 49,200.00 | 44,550.00 | 47,700.00 | 47,700.00 | 3.25% | 538,325 |
| Apr 21, 2026 | 46,100.00 | 46,250.00 | 43,650.00 | 46,200.00 | 46,200.00 | 0.65% | 534,605 |
| Apr 20, 2026 | 44,700.00 | 46,750.00 | 43,250.00 | 45,900.00 | 45,900.00 | 2.91% | 670,510 |
| Apr 17, 2026 | 42,700.00 | 44,600.00 | 41,000.00 | 44,600.00 | 44,600.00 | 5.31% | 636,585 |
| Apr 16, 2026 | 44,000.00 | 44,000.00 | 40,450.00 | 42,350.00 | 42,350.00 | -3.42% | 737,372 |
| Apr 15, 2026 | 45,500.00 | 47,400.00 | 43,000.00 | 43,850.00 | 43,850.00 | -0.90% | 865,977 |
| Apr 14, 2026 | 44,900.00 | 44,950.00 | 40,350.00 | 44,250.00 | 44,250.00 | 3.27% | 856,568 |
| Apr 13, 2026 | 41,200.00 | 44,950.00 | 40,000.00 | 42,850.00 | 42,850.00 | 3.25% | 812,686 |
| Apr 10, 2026 | 39,900.00 | 42,350.00 | 38,850.00 | 41,500.00 | 41,500.00 | 5.06% | 1,074,251 |
| Apr 9, 2026 | 39,450.00 | 40,250.00 | 38,050.00 | 39,500.00 | 39,500.00 | 0.13% | 355,136 |
| Apr 8, 2026 | 42,850.00 | 42,900.00 | 37,400.00 | 39,450.00 | 39,450.00 | 0.25% | 960,660 |
| Apr 7, 2026 | 42,750.00 | 42,800.00 | 37,650.00 | 39,350.00 | 39,350.00 | -10.57% | 839,027 |
| Apr 6, 2026 | 43,000.00 | 45,700.00 | 41,900.00 | 44,000.00 | 44,000.00 | 4.39% | 1,361,332 |
| Apr 3, 2026 | 46,000.00 | 46,750.00 | 40,350.00 | 42,150.00 | 42,150.00 | -1.98% | 1,906,899 |
| Apr 2, 2026 | 42,600.00 | 45,950.00 | 41,300.00 | 43,000.00 | 43,000.00 | 1.18% | 2,339,651 |
| Apr 1, 2026 | 35,900.00 | 42,900.00 | 35,550.00 | 42,500.00 | 42,500.00 | 28.79% | 2,588,678 |
| Mar 31, 2026 | 35,500.00 | 37,300.00 | 32,350.00 | 33,000.00 | 33,000.00 | -9.84% | 920,920 |
| Mar 30, 2026 | 38,500.00 | 39,400.00 | 34,550.00 | 36,600.00 | 36,600.00 | -7.92% | 1,032,434 |
| Mar 27, 2026 | 38,000.00 | 42,850.00 | 37,350.00 | 39,750.00 | 39,750.00 | -0.50% | 973,410 |
| Mar 26, 2026 | 42,200.00 | 43,500.00 | 39,100.00 | 39,950.00 | 39,950.00 | -3.97% | 1,145,918 |
| Mar 25, 2026 | 36,500.00 | 44,000.00 | 36,450.00 | 41,600.00 | 41,600.00 | 21.99% | 2,908,570 |
| Mar 24, 2026 | 33,300.00 | 34,900.00 | 31,650.00 | 34,100.00 | 34,100.00 | 7.91% | 519,584 |
| Mar 23, 2026 | 33,550.00 | 36,600.00 | 31,550.00 | 31,600.00 | 31,600.00 | -6.78% | 855,745 |
| Mar 20, 2026 | 32,300.00 | 34,450.00 | 31,100.00 | 33,900.00 | 33,900.00 | 7.28% | 913,655 |
| Mar 19, 2026 | 31,600.00 | 32,600.00 | 30,200.00 | 31,600.00 | 31,600.00 | -0.16% | 449,142 |
| Mar 18, 2026 | 33,000.00 | 33,900.00 | 30,400.00 | 31,650.00 | 31,650.00 | -3.80% | 897,836 |
| Mar 17, 2026 | 35,500.00 | 36,900.00 | 32,650.00 | 32,900.00 | 32,900.00 | -3.66% | 887,214 |
| Mar 16, 2026 | 37,000.00 | 38,400.00 | 32,600.00 | 34,150.00 | 34,150.00 | -4.74% | 1,150,683 |
| Mar 13, 2026 | 31,700.00 | 37,600.00 | 31,450.00 | 35,850.00 | 35,850.00 | 11.86% | 2,938,233 |
| Mar 12, 2026 | 31,400.00 | 36,500.00 | 30,750.00 | 32,050.00 | 32,050.00 | 4.57% | 3,326,519 |
| Mar 11, 2026 | 26,200.00 | 32,450.00 | 24,650.00 | 30,650.00 | 30,650.00 | 20.67% | 5,070,315 |
| Mar 10, 2026 | 21,750.00 | 25,800.00 | 21,050.00 | 25,400.00 | 25,400.00 | 27.90% | 1,662,964 |
| Mar 9, 2026 | 20,350.00 | 21,500.00 | 19,110.00 | 19,860.00 | 19,860.00 | -10.34% | 462,219 |
| Mar 6, 2026 | 20,500.00 | 22,625.00 | 19,800.00 | 22,150.00 | 22,150.00 | 8.31% | 554,630 |
| Mar 5, 2026 | 19,700.00 | 21,600.00 | 19,100.00 | 20,450.00 | 20,450.00 | 16.86% | 687,832 |
| Mar 4, 2026 | 20,900.00 | 21,000.00 | 17,200.00 | 17,500.00 | 17,500.00 | -18.41% | 613,522 |
| Mar 3, 2026 | 20,950.00 | 23,800.00 | 20,200.00 | 21,450.00 | 21,450.00 | 9.16% | 1,313,887 |
| Feb 27, 2026 | 20,000.00 | 20,450.00 | 19,390.00 | 19,650.00 | 19,650.00 | -1.70% | 257,684 |
| Feb 26, 2026 | 19,500.00 | 21,200.00 | 19,050.00 | 19,990.00 | 19,990.00 | 4.39% | 532,946 |
| Feb 25, 2026 | 19,450.00 | 19,840.00 | 18,850.00 | 19,150.00 | 19,150.00 | -1.24% | 336,110 |
| Feb 24, 2026 | 19,690.00 | 19,690.00 | 18,630.00 | 19,390.00 | 19,390.00 | -1.12% | 295,907 |
| Feb 23, 2026 | 18,880.00 | 21,050.00 | 18,880.00 | 19,610.00 | 19,610.00 | 4.64% | 705,731 |
| Feb 20, 2026 | 18,540.00 | 19,800.00 | 18,030.00 | 18,740.00 | 18,740.00 | 2.46% | 411,088 |
| Feb 19, 2026 | 17,200.00 | 18,600.00 | 17,200.00 | 18,290.00 | 18,290.00 | 8.03% | 402,411 |
| Feb 13, 2026 | 16,510.00 | 17,330.00 | 16,140.00 | 16,930.00 | 16,930.00 | 1.93% | 180,177 |
| Feb 12, 2026 | 16,640.00 | 16,900.00 | 16,370.00 | 16,610.00 | 16,610.00 | -0.06% | 98,128 |
| Feb 11, 2026 | 16,360.00 | 17,000.00 | 16,170.00 | 16,620.00 | 16,620.00 | 1.59% | 180,141 |
| Feb 10, 2026 | 16,850.00 | 17,430.00 | 16,200.00 | 16,360.00 | 16,360.00 | -2.50% | 149,948 |
| Feb 9, 2026 | 16,500.00 | 17,130.00 | 16,150.00 | 16,780.00 | 16,780.00 | 4.61% | 237,178 |
| Feb 6, 2026 | 15,880.00 | 16,470.00 | 14,830.00 | 16,040.00 | 16,040.00 | -1.60% | 228,666 |
| Feb 5, 2026 | 16,950.00 | 17,060.00 | 15,980.00 | 16,300.00 | 16,300.00 | -4.00% | 270,200 |
| Feb 4, 2026 | 17,000.00 | 17,220.00 | 16,720.00 | 16,980.00 | 16,980.00 | 0.12% | 162,419 |
| Feb 3, 2026 | 16,790.00 | 17,500.00 | 16,520.00 | 16,960.00 | 16,960.00 | 3.86% | 270,460 |
| Feb 2, 2026 | 16,270.00 | 17,390.00 | 15,950.00 | 16,330.00 | 16,330.00 | -2.27% | 278,082 |
| Jan 30, 2026 | 17,240.00 | 17,540.00 | 16,330.00 | 16,710.00 | 16,710.00 | -1.30% | 324,910 |
| Jan 29, 2026 | 16,630.00 | 17,700.00 | 16,000.00 | 16,930.00 | 16,930.00 | 2.92% | 747,509 |
| Jan 28, 2026 | 16,200.00 | 17,100.00 | 15,600.00 | 16,450.00 | 16,450.00 | 4.58% | 561,889 |
| Jan 27, 2026 | 16,330.00 | 16,460.00 | 15,560.00 | 15,730.00 | 15,730.00 | -3.73% | 162,029 |
| Jan 26, 2026 | 16,210.00 | 16,540.00 | 15,830.00 | 16,340.00 | 16,340.00 | 1.24% | 191,736 |
| Jan 23, 2026 | 15,860.00 | 16,250.00 | 15,350.00 | 16,140.00 | 16,140.00 | 1.89% | 189,169 |
| Jan 22, 2026 | 15,560.00 | 16,280.00 | 14,650.00 | 15,840.00 | 15,840.00 | 1.80% | 360,638 |
| Jan 21, 2026 | 15,150.00 | 16,380.00 | 15,010.00 | 15,560.00 | 15,560.00 | 1.04% | 250,650 |
| Jan 20, 2026 | 15,420.00 | 16,200.00 | 14,500.00 | 15,400.00 | 15,400.00 | 1.32% | 307,921 |
| Jan 19, 2026 | 14,700.00 | 15,480.00 | 14,700.00 | 15,200.00 | 15,200.00 | 3.54% | 177,480 |
| Jan 16, 2026 | 15,300.00 | 15,440.00 | 14,510.00 | 14,680.00 | 14,680.00 | -2.26% | 151,118 |
| Jan 15, 2026 | 15,100.00 | 15,100.00 | 14,540.00 | 15,020.00 | 15,020.00 | -0.07% | 122,706 |
| Jan 14, 2026 | 15,300.00 | 16,150.00 | 14,950.00 | 15,030.00 | 15,030.00 | 4.16% | 296,686 |
| Jan 13, 2026 | 14,900.00 | 14,900.00 | 14,060.00 | 14,430.00 | 14,430.00 | -3.28% | 167,381 |
| Jan 12, 2026 | 15,590.00 | 15,590.00 | 14,660.00 | 14,920.00 | 14,920.00 | -1.97% | 148,714 |
| Jan 9, 2026 | 15,380.00 | 15,650.00 | 15,090.00 | 15,220.00 | 15,220.00 | -0.98% | 105,180 |
| Jan 8, 2026 | 15,740.00 | 16,390.00 | 15,030.00 | 15,370.00 | 15,370.00 | -2.35% | 194,703 |
| Jan 7, 2026 | 15,900.00 | 16,370.00 | 15,240.00 | 15,740.00 | 15,740.00 | -0.51% | 233,748 |
| Jan 6, 2026 | 16,290.00 | 16,300.00 | 15,590.00 | 15,820.00 | 15,820.00 | -2.89% | 168,806 |
| Jan 5, 2026 | 15,330.00 | 16,850.00 | 15,260.00 | 16,290.00 | 16,290.00 | 6.33% | 486,207 |
| Jan 2, 2026 | 13,090.00 | 15,500.00 | 12,870.00 | 15,320.00 | 15,320.00 | 17.04% | 487,216 |
| Dec 30, 2025 | 13,290.00 | 13,290.00 | 12,990.00 | 13,090.00 | 13,090.00 | -1.50% | 73,398 |
| Dec 29, 2025 | 13,450.00 | 13,460.00 | 13,080.00 | 13,290.00 | 13,290.00 | -1.04% | 123,740 |
| Dec 26, 2025 | 13,850.00 | 13,850.00 | 13,060.00 | 13,430.00 | 13,430.00 | -3.03% | 207,241 |
| Dec 24, 2025 | 13,900.00 | 14,000.00 | 13,520.00 | 13,850.00 | 13,850.00 | -0.36% | 112,707 |
| Dec 23, 2025 | 14,970.00 | 15,120.00 | 13,840.00 | 13,900.00 | 13,900.00 | -7.15% | 223,836 |
| Dec 22, 2025 | 13,630.00 | 15,290.00 | 13,630.00 | 14,970.00 | 14,970.00 | 12.13% | 451,036 |
| Dec 19, 2025 | 13,450.00 | 13,470.00 | 13,000.00 | 13,350.00 | 13,350.00 | 0.91% | 57,646 |
| Dec 18, 2025 | 13,290.00 | 13,510.00 | 13,120.00 | 13,230.00 | 13,230.00 | -2.00% | 55,491 |
| Dec 17, 2025 | 13,920.00 | 14,020.00 | 13,250.00 | 13,500.00 | 13,500.00 | -2.88% | 109,688 |
| Dec 16, 2025 | 14,900.00 | 14,900.00 | 13,650.00 | 13,900.00 | 13,900.00 | -7.46% | 207,025 |
| Dec 15, 2025 | 13,800.00 | 15,380.00 | 13,500.00 | 15,020.00 | 15,020.00 | 4.38% | 393,289 |
| Dec 12, 2025 | 14,090.00 | 14,500.00 | 13,640.00 | 14,390.00 | 14,390.00 | 2.13% | 228,729 |
| Dec 11, 2025 | 13,350.00 | 14,400.00 | 13,350.00 | 14,090.00 | 14,090.00 | 10.42% | 546,511 |
| Dec 10, 2025 | 12,600.00 | 13,020.00 | 12,500.00 | 12,760.00 | 12,760.00 | 1.27% | 66,863 |
| Dec 9, 2025 | 12,820.00 | 12,820.00 | 12,500.00 | 12,600.00 | 12,600.00 | -1.72% | 40,812 |
| Dec 8, 2025 | 12,950.00 | 12,950.00 | 12,470.00 | 12,820.00 | 12,820.00 | 1.34% | 56,499 |
| Dec 5, 2025 | 12,770.00 | 12,770.00 | 12,320.00 | 12,650.00 | 12,650.00 | -0.39% | 56,937 |
| Dec 4, 2025 | 13,270.00 | 13,570.00 | 12,600.00 | 12,700.00 | 12,700.00 | -3.57% | 143,063 |
| Dec 3, 2025 | 12,340.00 | 13,350.00 | 12,340.00 | 13,170.00 | 13,170.00 | 6.73% | 153,736 |
| Dec 2, 2025 | 12,280.00 | 12,380.00 | 12,040.00 | 12,340.00 | 12,340.00 | 0.49% | 20,752 |