Skip to main content
OSTEONIC Co., Ltd. (KOSDAQ:226400)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,180.00
-80.00 (-1.28%)
At close: Mar 6, 2026

OSTEONIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266,240.006,340.006,010.006,180.006,180.00-1.28%97,046
Mar 5, 20265,950.006,330.005,910.006,260.006,260.0010.41%279,866
Mar 4, 20266,250.006,270.005,600.005,670.005,670.00-9.28%364,235
Mar 3, 20266,110.006,700.006,100.006,250.006,250.00-0.95%550,950
Feb 27, 20266,310.006,420.006,260.006,310.006,310.00-147,383
Feb 26, 20266,400.006,450.006,280.006,310.006,310.00-2.17%197,598
Feb 25, 20266,690.006,700.006,400.006,450.006,450.00-3.59%246,479
Feb 24, 20266,620.006,740.006,520.006,690.006,690.001.06%171,584
Feb 23, 20266,780.006,800.006,610.006,620.006,620.00-1.63%139,284
Feb 20, 20266,810.006,810.006,650.006,730.006,730.00-1.17%107,823
Feb 19, 20266,620.006,840.006,600.006,810.006,810.003.03%201,771
Feb 13, 20266,700.006,740.006,530.006,610.006,610.00-1.34%218,161
Feb 12, 20266,630.006,760.006,550.006,700.006,700.002.76%243,369
Feb 11, 20266,570.006,710.006,500.006,520.006,520.00-0.76%257,221
Feb 10, 20266,280.006,590.006,280.006,570.006,570.004.62%372,919
Feb 9, 20266,030.006,560.006,020.006,280.006,280.004.67%220,296
Feb 6, 20265,960.006,090.005,850.006,000.006,000.00-1.96%188,937
Feb 5, 20266,320.006,360.006,100.006,120.006,120.00-3.16%176,304
Feb 4, 20266,500.006,570.006,270.006,320.006,320.00-1.25%214,871
Feb 3, 20266,110.006,420.006,110.006,400.006,400.005.61%394,275
Feb 2, 20266,120.006,240.005,990.006,060.006,060.00-2.73%221,434
Jan 30, 20266,410.006,460.006,120.006,230.006,230.00-2.50%301,182
Jan 29, 20266,410.006,460.006,220.006,390.006,390.00-0.31%208,436
Jan 28, 20266,410.006,490.006,300.006,410.006,410.00-199,758
Jan 27, 20266,470.006,480.006,320.006,410.006,410.00-1.08%151,062
Jan 26, 20266,410.006,620.006,400.006,480.006,480.001.09%163,275
Jan 23, 20266,350.006,490.006,250.006,410.006,410.001.75%241,570
Jan 22, 20266,230.006,330.006,170.006,300.006,300.001.61%103,420
Jan 21, 20266,350.006,350.006,130.006,200.006,200.00-2.97%161,589
Jan 20, 20266,250.006,530.006,250.006,390.006,390.002.24%230,809
Jan 19, 20266,350.006,430.006,210.006,250.006,250.00-1.57%151,717
Jan 16, 20266,260.006,550.006,230.006,350.006,350.001.44%155,192
Jan 15, 20266,390.006,420.006,240.006,260.006,260.00-2.03%106,306
Jan 14, 20266,380.006,490.006,300.006,390.006,390.000.31%152,645
Jan 13, 20266,410.006,530.006,320.006,370.006,370.00-1.24%177,864
Jan 12, 20266,480.006,480.006,200.006,450.006,450.00-0.15%216,383
Jan 9, 20266,500.006,650.006,280.006,460.006,460.003.69%450,274
Jan 8, 20266,230.006,250.006,080.006,230.006,230.00-78,126
Jan 7, 20266,210.006,290.006,100.006,230.006,230.000.32%107,078
Jan 6, 20266,510.006,520.006,170.006,210.006,210.00-4.61%189,422
Jan 5, 20266,360.006,560.006,200.006,510.006,510.002.36%199,881
Jan 2, 20266,230.006,370.006,150.006,360.006,360.002.25%165,055
Dec 30, 20256,100.006,260.006,060.006,220.006,220.001.97%106,998
Dec 29, 20255,710.006,140.005,640.006,100.006,100.008.35%139,511
Dec 26, 20255,870.005,870.005,600.005,630.005,630.00-2.93%149,013
Dec 24, 20255,830.005,870.005,780.005,800.005,800.00-1.36%74,369
Dec 23, 20256,070.006,070.005,820.005,880.005,880.00-2.97%151,797
Dec 22, 20256,030.006,180.005,980.006,060.006,060.001.34%72,109
Dec 19, 20255,940.006,030.005,850.005,980.005,980.000.67%61,002
Dec 18, 20255,960.006,040.005,860.005,940.005,940.00-1.33%96,762
Dec 17, 20256,000.006,080.005,960.006,020.006,020.000.33%47,440
Dec 16, 20256,250.006,250.005,990.006,000.006,000.00-4.31%85,779
Dec 15, 20256,030.006,380.006,030.006,270.006,270.003.29%114,960
Dec 12, 20256,080.006,100.006,040.006,070.006,070.000.66%30,016
Dec 11, 20256,140.006,200.005,970.006,030.006,030.00-1.63%430,592
Dec 10, 20256,120.006,170.006,080.006,130.006,130.000.33%41,575
Dec 9, 20256,150.006,240.006,080.006,110.006,110.00-1.13%54,898
Dec 8, 20256,300.006,450.006,130.006,180.006,180.00-2.37%94,005
Dec 5, 20256,350.006,420.006,260.006,330.006,330.00-0.94%77,712
Dec 4, 20256,350.006,450.006,230.006,390.006,390.000.47%94,469
Dec 3, 20256,280.006,430.006,280.006,360.006,360.000.32%96,996
Dec 2, 20256,360.006,390.006,190.006,340.006,340.000.32%38,406
Dec 1, 20256,420.006,520.006,290.006,320.006,320.00-1.56%66,289
Nov 28, 20256,140.006,420.006,120.006,420.006,420.004.56%116,256
Nov 27, 20256,090.006,180.005,980.006,140.006,140.001.66%90,376
Nov 26, 20256,050.006,160.005,950.006,040.006,040.000.50%123,182
Nov 25, 20256,050.006,120.005,900.006,010.006,010.000.67%55,656
Nov 24, 20255,980.006,040.005,870.005,970.005,970.000.67%77,507
Nov 21, 20256,000.006,000.005,850.005,930.005,930.00-3.58%82,214
Nov 20, 20256,190.006,190.006,090.006,150.006,150.000.99%78,505
Nov 19, 20256,170.006,310.005,950.006,090.006,090.00-0.65%105,160
Nov 18, 20256,370.006,390.006,080.006,130.006,130.00-4.22%174,204
Nov 17, 20256,740.006,740.006,300.006,400.006,400.00-6.98%423,389
Nov 14, 20256,880.007,000.006,690.006,880.006,880.00-0.15%198,502
Nov 13, 20256,950.006,950.006,700.006,890.006,890.00-398,824
Nov 12, 20256,810.006,950.006,700.006,890.006,890.001.47%259,767
Nov 11, 20256,770.007,050.006,700.006,790.006,790.00-0.73%166,910
Nov 10, 20256,860.006,860.006,650.006,840.006,840.000.59%117,207
Nov 7, 20257,000.007,040.006,700.006,800.006,800.00-3.27%159,847
Nov 6, 20257,240.007,340.006,950.007,030.007,030.00-2.63%375,300
Nov 5, 20257,230.007,260.006,800.007,220.007,220.00-0.14%447,918
Nov 4, 20257,070.007,380.006,910.007,230.007,230.002.70%254,359
Nov 3, 20257,150.007,210.006,970.007,040.007,040.00-2.22%167,749
Oct 31, 20257,280.007,300.007,140.007,200.007,200.00-1.10%162,522
Oct 30, 20257,420.007,430.007,200.007,280.007,280.00-1.62%185,723
Oct 29, 20257,640.007,640.007,380.007,400.007,400.00-3.14%111,436
Oct 28, 20257,640.007,720.007,500.007,640.007,640.00-99,024
Oct 27, 20257,620.007,730.007,530.007,640.007,640.00-132,911
Oct 24, 20257,590.007,740.007,420.007,640.007,640.001.46%180,024
Oct 23, 20257,530.007,580.007,310.007,530.007,530.00-144,935
Oct 22, 20257,360.007,530.007,190.007,530.007,530.001.62%103,559
Oct 21, 20257,480.007,540.007,290.007,410.007,410.00-0.94%103,262
Oct 20, 20257,430.007,690.007,390.007,480.007,480.004.62%173,204
Oct 17, 20257,350.007,360.007,110.007,150.007,150.00-3.25%150,994
Oct 16, 20257,140.007,460.007,090.007,390.007,390.002.92%151,646
Oct 15, 20257,100.007,290.007,060.007,180.007,180.001.27%139,783
Oct 14, 20257,260.007,260.006,970.007,090.007,090.00-1.39%140,174
Oct 13, 20257,280.007,280.007,120.007,190.007,190.00-1.37%102,183
Oct 10, 20257,570.007,570.007,220.007,290.007,290.00-0.95%94,471
Oct 2, 20257,300.007,360.007,200.007,360.007,360.001.24%134,658