Skip to main content
OSTEONIC Co., Ltd. (KOSDAQ:226400)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,840.00
+40.00 (0.59%)
At close: Apr 28, 2026

OSTEONIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266,800.006,920.006,700.006,860.006,860.000.29%130,533
Apr 28, 20266,790.006,950.006,730.006,840.006,840.000.59%164,215
Apr 27, 20266,820.006,880.006,750.006,800.006,800.00-0.29%132,758
Apr 24, 20266,700.006,950.006,690.006,820.006,820.001.04%99,166
Apr 23, 20266,830.006,830.006,650.006,750.006,750.00-77,399
Apr 22, 20266,840.006,840.006,670.006,750.006,750.00-0.74%71,157
Apr 21, 20266,800.006,910.006,710.006,800.006,800.00-0.58%112,488
Apr 20, 20266,880.006,880.006,700.006,840.006,840.000.29%60,173
Apr 17, 20266,800.006,930.006,740.006,820.006,820.00-0.44%81,010
Apr 16, 20266,880.006,950.006,800.006,850.006,850.00-0.44%89,454
Apr 15, 20266,830.006,890.006,780.006,880.006,880.001.18%93,885
Apr 14, 20266,750.006,800.006,630.006,800.006,800.001.19%132,273
Apr 13, 20266,610.006,750.006,540.006,720.006,720.001.51%97,853
Apr 10, 20266,520.006,730.006,510.006,620.006,620.001.53%93,460
Apr 9, 20266,600.006,650.006,500.006,520.006,520.00-1.95%41,155
Apr 8, 20266,570.006,660.006,500.006,650.006,650.003.91%93,930
Apr 7, 20266,560.006,580.006,350.006,400.006,400.00-1.39%80,033
Apr 6, 20266,650.006,670.006,440.006,490.006,490.00-1.96%87,459
Apr 3, 20266,590.006,670.006,470.006,620.006,620.000.76%64,245
Apr 2, 20266,610.006,710.006,460.006,570.006,570.00-1.50%133,896
Apr 1, 20266,470.006,770.006,440.006,670.006,670.006.72%147,094
Mar 31, 20266,380.006,470.006,220.006,250.006,250.00-2.80%126,241
Mar 30, 20266,840.006,840.006,420.006,430.006,430.00-6.81%191,153
Mar 27, 20266,780.006,940.006,720.006,900.006,900.000.58%128,015
Mar 26, 20267,090.007,100.006,810.006,860.006,860.00-3.24%144,478
Mar 25, 20266,700.007,160.006,610.007,090.007,090.006.62%510,275
Mar 24, 20266,510.006,690.006,440.006,650.006,650.003.26%137,855
Mar 23, 20266,400.006,560.006,330.006,440.006,440.00-1.68%184,209
Mar 20, 20266,540.006,700.006,530.006,550.006,550.00-0.46%120,076
Mar 19, 20266,500.006,670.006,450.006,580.006,580.00-1.05%105,411
Mar 18, 20266,730.006,920.006,560.006,650.006,650.000.30%201,825
Mar 17, 20266,550.006,710.006,490.006,630.006,630.001.22%133,555
Mar 16, 20266,450.006,600.006,250.006,550.006,550.001.08%158,743
Mar 13, 20266,630.006,660.006,460.006,480.006,480.00-3.57%107,141
Mar 12, 20266,230.006,810.006,200.006,720.006,720.007.87%443,964
Mar 11, 20266,170.006,370.006,110.006,230.006,230.001.14%124,310
Mar 10, 20266,180.006,390.006,100.006,160.006,160.000.16%131,857
Mar 9, 20265,890.006,220.005,760.006,150.006,150.00-0.49%251,519
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