Oncocross Co., Ltd. (KOSDAQ:382150)
South Korea
· Delayed Price · Currency is KRW 6,600.00
-430.00 (-6.12%)
Mar 9, 2026, 3:30 PM KST
Oncocross Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,530.00 | 6,800.00 | 6,350.00 | 6,600.00 | 6,600.00 | -6.12% | 101,240 |
| Mar 6, 2026 | 6,810.00 | 7,270.00 | 6,700.00 | 7,030.00 | 7,030.00 | -0.99% | 78,416 |
| Mar 5, 2026 | 6,460.00 | 7,140.00 | 6,340.00 | 7,100.00 | 7,100.00 | 14.33% | 186,199 |
| Mar 4, 2026 | 6,850.00 | 7,280.00 | 6,150.00 | 6,210.00 | 6,210.00 | -15.51% | 349,905 |
| Mar 3, 2026 | 7,600.00 | 7,830.00 | 7,350.00 | 7,350.00 | 7,350.00 | -6.13% | 173,094 |
| Feb 27, 2026 | 7,830.00 | 8,050.00 | 7,750.00 | 7,830.00 | 7,830.00 | - | 107,477 |
| Feb 26, 2026 | 8,250.00 | 8,290.00 | 7,730.00 | 7,830.00 | 7,830.00 | -4.98% | 173,570 |
| Feb 25, 2026 | 8,100.00 | 8,490.00 | 8,000.00 | 8,240.00 | 8,240.00 | 1.73% | 242,385 |
| Feb 24, 2026 | 7,760.00 | 8,870.00 | 7,720.00 | 8,100.00 | 8,100.00 | 6.16% | 1,054,891 |
| Feb 23, 2026 | 7,840.00 | 7,870.00 | 7,570.00 | 7,630.00 | 7,630.00 | -1.80% | 188,113 |
| Feb 20, 2026 | 7,940.00 | 8,090.00 | 7,760.00 | 7,770.00 | 7,770.00 | -2.88% | 193,978 |
| Feb 19, 2026 | 8,010.00 | 8,120.00 | 7,800.00 | 8,000.00 | 8,000.00 | 0.50% | 177,685 |
| Feb 13, 2026 | 8,180.00 | 8,200.00 | 7,900.00 | 7,960.00 | 7,960.00 | -4.44% | 201,845 |
| Feb 12, 2026 | 8,640.00 | 8,780.00 | 8,290.00 | 8,330.00 | 8,330.00 | -4.47% | 319,609 |
| Feb 11, 2026 | 8,810.00 | 8,880.00 | 8,540.00 | 8,720.00 | 8,720.00 | -1.02% | 299,198 |
| Feb 10, 2026 | 8,410.00 | 10,460.00 | 8,330.00 | 8,810.00 | 8,810.00 | 7.97% | 3,778,741 |
| Feb 9, 2026 | 8,030.00 | 8,280.00 | 8,030.00 | 8,160.00 | 8,160.00 | 2.38% | 90,858 |
| Feb 6, 2026 | 8,000.00 | 8,240.00 | 7,750.00 | 7,970.00 | 7,970.00 | -3.86% | 195,745 |
| Feb 5, 2026 | 8,580.00 | 8,700.00 | 8,230.00 | 8,290.00 | 8,290.00 | -3.83% | 148,912 |
| Feb 4, 2026 | 8,720.00 | 8,810.00 | 8,400.00 | 8,620.00 | 8,620.00 | -2.71% | 137,753 |
| Feb 3, 2026 | 8,630.00 | 9,300.00 | 8,580.00 | 8,860.00 | 8,860.00 | 3.87% | 148,661 |
| Feb 2, 2026 | 8,970.00 | 8,970.00 | 8,510.00 | 8,530.00 | 8,530.00 | -5.01% | 138,586 |
| Jan 30, 2026 | 9,510.00 | 9,520.00 | 8,980.00 | 8,980.00 | 8,980.00 | -5.57% | 168,647 |
| Jan 29, 2026 | 9,460.00 | 9,550.00 | 9,220.00 | 9,510.00 | 9,510.00 | 0.53% | 167,934 |
| Jan 28, 2026 | 9,450.00 | 9,620.00 | 9,360.00 | 9,460.00 | 9,460.00 | 0.11% | 146,467 |
| Jan 27, 2026 | 9,400.00 | 9,500.00 | 9,150.00 | 9,450.00 | 9,450.00 | 0.53% | 176,517 |
| Jan 26, 2026 | 9,240.00 | 9,490.00 | 9,230.00 | 9,400.00 | 9,400.00 | 1.95% | 185,788 |
| Jan 23, 2026 | 8,450.00 | 9,280.00 | 8,450.00 | 9,220.00 | 9,220.00 | 9.11% | 279,384 |
| Jan 22, 2026 | 8,420.00 | 8,570.00 | 8,330.00 | 8,450.00 | 8,450.00 | 0.36% | 132,263 |
| Jan 21, 2026 | 8,910.00 | 8,910.00 | 8,200.00 | 8,420.00 | 8,420.00 | -5.71% | 261,699 |
| Jan 20, 2026 | 8,810.00 | 9,140.00 | 8,790.00 | 8,930.00 | 8,930.00 | 1.36% | 158,192 |
| Jan 19, 2026 | 8,940.00 | 8,960.00 | 8,770.00 | 8,810.00 | 8,810.00 | -1.45% | 128,909 |
| Jan 16, 2026 | 8,990.00 | 9,320.00 | 8,760.00 | 8,940.00 | 8,940.00 | -1.22% | 244,914 |
| Jan 15, 2026 | 8,850.00 | 9,120.00 | 8,850.00 | 9,050.00 | 9,050.00 | 1.46% | 109,198 |
| Jan 14, 2026 | 9,400.00 | 9,400.00 | 8,900.00 | 8,920.00 | 8,920.00 | -3.57% | 188,230 |
| Jan 13, 2026 | 9,590.00 | 10,150.00 | 9,220.00 | 9,250.00 | 9,250.00 | -2.01% | 278,872 |
| Jan 12, 2026 | 9,360.00 | 9,730.00 | 9,110.00 | 9,440.00 | 9,440.00 | 0.96% | 167,132 |
| Jan 9, 2026 | 9,680.00 | 9,730.00 | 9,340.00 | 9,350.00 | 9,350.00 | -3.21% | 133,844 |
| Jan 8, 2026 | 9,300.00 | 9,740.00 | 9,300.00 | 9,660.00 | 9,660.00 | 2.55% | 186,434 |
| Jan 7, 2026 | 9,600.00 | 9,640.00 | 9,300.00 | 9,420.00 | 9,420.00 | -1.88% | 169,666 |
| Jan 6, 2026 | 9,760.00 | 9,840.00 | 9,510.00 | 9,600.00 | 9,600.00 | -2.04% | 173,681 |
| Jan 5, 2026 | 9,500.00 | 9,880.00 | 9,300.00 | 9,800.00 | 9,800.00 | 2.08% | 260,504 |
| Jan 2, 2026 | 9,500.00 | 9,820.00 | 9,430.00 | 9,600.00 | 9,600.00 | 0.21% | 136,201 |
| Dec 30, 2025 | 9,750.00 | 9,820.00 | 9,480.00 | 9,580.00 | 9,580.00 | -1.94% | 92,826 |
| Dec 29, 2025 | 9,550.00 | 9,800.00 | 9,460.00 | 9,770.00 | 9,770.00 | 1.03% | 109,495 |
| Dec 26, 2025 | 9,900.00 | 9,960.00 | 9,620.00 | 9,670.00 | 9,670.00 | -1.63% | 117,978 |
| Dec 24, 2025 | 10,200.00 | 10,200.00 | 9,830.00 | 9,830.00 | 9,830.00 | -2.77% | 147,781 |
| Dec 23, 2025 | 10,530.00 | 10,530.00 | 10,050.00 | 10,110.00 | 10,110.00 | -1.84% | 146,328 |
| Dec 22, 2025 | 10,160.00 | 10,330.00 | 10,050.00 | 10,300.00 | 10,300.00 | 3.10% | 140,797 |
| Dec 19, 2025 | 10,150.00 | 10,370.00 | 9,770.00 | 9,990.00 | 9,990.00 | -0.20% | 281,879 |
| Dec 18, 2025 | 10,200.00 | 10,370.00 | 9,900.00 | 10,010.00 | 10,010.00 | -6.80% | 395,725 |
| Dec 17, 2025 | 11,200.00 | 11,290.00 | 10,690.00 | 10,740.00 | 10,740.00 | -3.68% | 163,784 |
| Dec 16, 2025 | 11,680.00 | 11,750.00 | 11,130.00 | 11,150.00 | 11,150.00 | -4.29% | 210,601 |
| Dec 15, 2025 | 11,450.00 | 11,940.00 | 11,410.00 | 11,650.00 | 11,650.00 | -0.43% | 213,356 |
| Dec 12, 2025 | 12,050.00 | 12,180.00 | 11,640.00 | 11,700.00 | 11,700.00 | -4.88% | 279,052 |
| Dec 11, 2025 | 12,830.00 | 12,830.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.24% | 378,126 |
| Dec 10, 2025 | 12,220.00 | 12,420.00 | 11,710.00 | 12,330.00 | 12,330.00 | 0.90% | 406,600 |
| Dec 9, 2025 | 12,560.00 | 12,580.00 | 12,210.00 | 12,220.00 | 12,220.00 | -1.21% | 218,962 |
| Dec 8, 2025 | 13,030.00 | 13,030.00 | 12,250.00 | 12,370.00 | 12,370.00 | -3.28% | 312,307 |
| Dec 5, 2025 | 13,620.00 | 13,620.00 | 12,750.00 | 12,790.00 | 12,790.00 | -7.79% | 597,916 |
| Dec 4, 2025 | 13,400.00 | 14,490.00 | 13,220.00 | 13,870.00 | 13,870.00 | 4.29% | 1,901,847 |
| Dec 3, 2025 | 13,800.00 | 13,850.00 | 13,130.00 | 13,300.00 | 13,300.00 | -1.55% | 550,432 |
| Dec 2, 2025 | 13,000.00 | 13,680.00 | 12,720.00 | 13,510.00 | 13,510.00 | -0.30% | 1,024,086 |
| Dec 1, 2025 | 13,150.00 | 13,900.00 | 12,700.00 | 13,550.00 | 13,550.00 | 11.98% | 3,835,130 |
| Nov 28, 2025 | 11,240.00 | 12,200.00 | 11,160.00 | 12,100.00 | 12,100.00 | 6.98% | 1,054,578 |
| Nov 27, 2025 | 11,630.00 | 11,630.00 | 10,960.00 | 11,310.00 | 11,310.00 | -1.74% | 404,427 |
| Nov 26, 2025 | 11,670.00 | 11,700.00 | 11,340.00 | 11,510.00 | 11,510.00 | 2.13% | 281,874 |
| Nov 25, 2025 | 11,280.00 | 11,700.00 | 11,020.00 | 11,270.00 | 11,270.00 | 6.42% | 578,539 |
| Nov 24, 2025 | 11,440.00 | 11,650.00 | 10,490.00 | 10,590.00 | 10,590.00 | -8.47% | 428,693 |
| Nov 21, 2025 | 11,500.00 | 12,120.00 | 11,310.00 | 11,570.00 | 11,570.00 | -5.55% | 479,511 |
| Nov 20, 2025 | 11,690.00 | 12,400.00 | 11,600.00 | 12,250.00 | 12,250.00 | 0.16% | 1,071,883 |
| Nov 19, 2025 | 11,270.00 | 12,640.00 | 11,100.00 | 12,230.00 | 12,230.00 | 9.69% | 3,211,119 |
| Nov 18, 2025 | 12,250.00 | 12,250.00 | 11,140.00 | 11,150.00 | 11,150.00 | -7.85% | 486,132 |
| Nov 17, 2025 | 11,790.00 | 12,100.00 | 11,450.00 | 12,100.00 | 12,100.00 | -0.58% | 434,835 |
| Nov 14, 2025 | 12,600.00 | 12,750.00 | 11,780.00 | 12,170.00 | 12,170.00 | -1.30% | 887,675 |
| Nov 13, 2025 | 12,020.00 | 12,470.00 | 11,750.00 | 12,330.00 | 12,330.00 | - | 1,335,230 |
| Nov 12, 2025 | 11,270.00 | 12,900.00 | 11,030.00 | 12,330.00 | 12,330.00 | 16.76% | 7,401,634 |
| Nov 11, 2025 | 10,880.00 | 10,890.00 | 10,220.00 | 10,560.00 | 10,560.00 | -5.04% | 645,360 |
| Nov 10, 2025 | 11,330.00 | 11,780.00 | 10,690.00 | 11,120.00 | 11,120.00 | 3.54% | 960,441 |
| Nov 7, 2025 | 10,890.00 | 12,140.00 | 10,340.00 | 10,740.00 | 10,740.00 | 5.71% | 5,640,845 |
| Nov 6, 2025 | 11,320.00 | 11,340.00 | 10,010.00 | 10,160.00 | 10,160.00 | -0.10% | 1,230,130 |
| Nov 5, 2025 | 9,800.00 | 10,680.00 | 8,810.00 | 10,170.00 | 10,170.00 | 22.09% | 2,783,442 |
| Nov 4, 2025 | 8,430.00 | 8,690.00 | 8,280.00 | 8,330.00 | 8,330.00 | -0.48% | 129,476 |
| Nov 3, 2025 | 8,270.00 | 8,590.00 | 8,200.00 | 8,370.00 | 8,370.00 | 2.32% | 50,618 |
| Oct 31, 2025 | 7,850.00 | 8,290.00 | 7,850.00 | 8,180.00 | 8,180.00 | 3.54% | 67,022 |
| Oct 30, 2025 | 8,100.00 | 8,150.00 | 7,710.00 | 7,900.00 | 7,900.00 | -2.11% | 44,276 |
| Oct 29, 2025 | 8,220.00 | 8,250.00 | 8,060.00 | 8,070.00 | 8,070.00 | -1.94% | 56,357 |
| Oct 28, 2025 | 8,330.00 | 8,600.00 | 8,190.00 | 8,230.00 | 8,230.00 | -1.32% | 40,626 |
| Oct 27, 2025 | 8,160.00 | 8,540.00 | 8,120.00 | 8,340.00 | 8,340.00 | 2.46% | 52,507 |
| Oct 24, 2025 | 8,440.00 | 8,440.00 | 8,120.00 | 8,140.00 | 8,140.00 | -1.69% | 44,277 |
| Oct 23, 2025 | 8,550.00 | 8,550.00 | 8,260.00 | 8,280.00 | 8,280.00 | -2.93% | 28,260 |
| Oct 22, 2025 | 8,500.00 | 8,630.00 | 8,390.00 | 8,530.00 | 8,530.00 | 1.31% | 36,644 |
| Oct 21, 2025 | 8,600.00 | 8,630.00 | 8,420.00 | 8,420.00 | 8,420.00 | -2.09% | 43,807 |
| Oct 20, 2025 | 8,260.00 | 8,620.00 | 8,210.00 | 8,600.00 | 8,600.00 | 3.61% | 58,829 |
| Oct 17, 2025 | 8,320.00 | 8,620.00 | 8,210.00 | 8,300.00 | 8,300.00 | -0.95% | 63,362 |
| Oct 16, 2025 | 8,550.00 | 8,580.00 | 8,320.00 | 8,380.00 | 8,380.00 | -1.30% | 62,216 |
| Oct 15, 2025 | 8,530.00 | 8,660.00 | 8,450.00 | 8,490.00 | 8,490.00 | -0.47% | 41,306 |
| Oct 14, 2025 | 8,700.00 | 9,210.00 | 8,470.00 | 8,530.00 | 8,530.00 | -2.51% | 70,853 |
| Oct 13, 2025 | 8,630.00 | 8,860.00 | 8,630.00 | 8,750.00 | 8,750.00 | -2.45% | 48,602 |
| Oct 10, 2025 | 8,960.00 | 9,020.00 | 8,800.00 | 8,970.00 | 8,970.00 | 1.13% | 53,212 |