Oncocross Co., Ltd. (KOSDAQ:382150)
South Korea
· Delayed Price · Currency is KRW 12,790
-1,080 (-7.79%)
At close: Dec 5, 2025
Oncocross Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 9,030.00 | 9,140.00 | 8,770.00 | 8,870.00 | 8,870.00 | -1.44% | 69,994 |
| Oct 1, 2025 | 9,180.00 | 9,330.00 | 8,990.00 | 9,000.00 | 9,000.00 | -0.77% | 56,470 |
| Sep 30, 2025 | 9,160.00 | 9,250.00 | 9,060.00 | 9,070.00 | 9,070.00 | -0.98% | 40,373 |
| Sep 29, 2025 | 9,190.00 | 9,420.00 | 9,150.00 | 9,160.00 | 9,160.00 | -0.33% | 35,096 |
| Sep 26, 2025 | 9,980.00 | 10,030.00 | 9,170.00 | 9,190.00 | 9,190.00 | -8.19% | 147,355 |
| Sep 25, 2025 | 9,760.00 | 10,540.00 | 9,760.00 | 10,010.00 | 10,010.00 | 1.93% | 176,054 |
| Sep 24, 2025 | 10,020.00 | 10,040.00 | 9,610.00 | 9,820.00 | 9,820.00 | -2.00% | 79,308 |
| Sep 23, 2025 | 9,990.00 | 10,320.00 | 9,930.00 | 10,020.00 | 10,020.00 | 0.30% | 79,070 |
| Sep 22, 2025 | 10,050.00 | 10,070.00 | 9,850.00 | 9,990.00 | 9,990.00 | 0.20% | 60,993 |
| Sep 19, 2025 | 10,080.00 | 10,230.00 | 9,800.00 | 9,970.00 | 9,970.00 | -1.48% | 64,941 |
| Sep 18, 2025 | 10,400.00 | 10,500.00 | 10,050.00 | 10,120.00 | 10,120.00 | -0.69% | 116,938 |
| Sep 17, 2025 | 9,590.00 | 10,350.00 | 9,550.00 | 10,190.00 | 10,190.00 | 5.49% | 368,430 |
| Sep 16, 2025 | 9,830.00 | 9,930.00 | 9,600.00 | 9,660.00 | 9,660.00 | -1.73% | 54,534 |
| Sep 15, 2025 | 10,050.00 | 10,110.00 | 9,780.00 | 9,830.00 | 9,830.00 | -2.96% | 75,839 |
| Sep 12, 2025 | 10,080.00 | 10,190.00 | 10,020.00 | 10,130.00 | 10,130.00 | 1.71% | 69,126 |
| Sep 11, 2025 | 10,220.00 | 10,290.00 | 9,920.00 | 9,960.00 | 9,960.00 | -2.54% | 71,547 |
| Sep 10, 2025 | 10,250.00 | 10,280.00 | 9,990.00 | 10,220.00 | 10,220.00 | 0.20% | 82,117 |
| Sep 9, 2025 | 10,150.00 | 10,250.00 | 10,070.00 | 10,200.00 | 10,200.00 | -0.49% | 72,956 |
| Sep 8, 2025 | 10,540.00 | 10,550.00 | 10,170.00 | 10,250.00 | 10,250.00 | 1.79% | 173,779 |
| Sep 5, 2025 | 9,830.00 | 10,100.00 | 9,690.00 | 10,070.00 | 10,070.00 | 1.72% | 130,169 |
| Sep 4, 2025 | 9,670.00 | 10,090.00 | 9,530.00 | 9,900.00 | 9,900.00 | 3.45% | 191,691 |
| Sep 3, 2025 | 9,220.00 | 9,630.00 | 9,120.00 | 9,570.00 | 9,570.00 | 4.93% | 145,486 |
| Sep 2, 2025 | 8,620.00 | 9,250.00 | 8,620.00 | 9,120.00 | 9,120.00 | 4.47% | 68,746 |
| Sep 1, 2025 | 9,000.00 | 9,000.00 | 8,730.00 | 8,730.00 | 8,730.00 | -3.11% | 41,011 |
| Aug 29, 2025 | 9,100.00 | 9,340.00 | 9,000.00 | 9,010.00 | 9,010.00 | -1.64% | 42,979 |
| Aug 28, 2025 | 9,330.00 | 9,330.00 | 9,120.00 | 9,160.00 | 9,160.00 | -0.76% | 41,177 |
| Aug 27, 2025 | 9,310.00 | 9,350.00 | 9,010.00 | 9,230.00 | 9,230.00 | 1.99% | 55,765 |
| Aug 26, 2025 | 8,900.00 | 9,200.00 | 8,800.00 | 9,050.00 | 9,050.00 | -0.11% | 44,734 |
| Aug 25, 2025 | 8,600.00 | 9,080.00 | 8,600.00 | 9,060.00 | 9,060.00 | 6.84% | 75,766 |
| Aug 22, 2025 | 8,440.00 | 8,700.00 | 8,400.00 | 8,480.00 | 8,480.00 | -0.93% | 46,529 |
| Aug 21, 2025 | 8,570.00 | 8,900.00 | 8,480.00 | 8,560.00 | 8,560.00 | -0.93% | 52,058 |
| Aug 20, 2025 | 8,720.00 | 8,870.00 | 8,200.00 | 8,640.00 | 8,640.00 | -2.70% | 78,875 |
| Aug 19, 2025 | 8,980.00 | 9,060.00 | 8,850.00 | 8,880.00 | 8,880.00 | -1.33% | 52,149 |
| Aug 18, 2025 | 9,360.00 | 9,490.00 | 8,920.00 | 9,000.00 | 9,000.00 | -3.54% | 47,242 |
| Aug 14, 2025 | 9,290.00 | 9,580.00 | 9,230.00 | 9,330.00 | 9,330.00 | 2.41% | 91,820 |
| Aug 13, 2025 | 9,210.00 | 9,300.00 | 9,090.00 | 9,110.00 | 9,110.00 | -0.44% | 33,012 |
| Aug 12, 2025 | 9,090.00 | 9,600.00 | 9,090.00 | 9,150.00 | 9,150.00 | 0.66% | 60,092 |
| Aug 11, 2025 | 9,250.00 | 9,350.00 | 9,090.00 | 9,090.00 | 9,090.00 | -2.05% | 42,006 |
| Aug 8, 2025 | 9,320.00 | 9,530.00 | 9,250.00 | 9,280.00 | 9,280.00 | -0.85% | 42,027 |
| Aug 7, 2025 | 9,410.00 | 9,510.00 | 9,340.00 | 9,360.00 | 9,360.00 | -0.53% | 47,890 |
| Aug 6, 2025 | 9,370.00 | 9,500.00 | 9,300.00 | 9,410.00 | 9,410.00 | - | 33,335 |
| Aug 5, 2025 | 9,490.00 | 9,690.00 | 9,370.00 | 9,410.00 | 9,410.00 | -1.47% | 69,731 |
| Aug 4, 2025 | 9,600.00 | 10,340.00 | 9,550.00 | 9,550.00 | 9,550.00 | 5.52% | 326,259 |
| Aug 1, 2025 | 9,410.00 | 9,490.00 | 9,030.00 | 9,050.00 | 9,050.00 | -5.83% | 93,873 |
| Jul 31, 2025 | 9,540.00 | 9,670.00 | 9,520.00 | 9,610.00 | 9,610.00 | 0.21% | 41,129 |
| Jul 30, 2025 | 9,780.00 | 9,780.00 | 9,590.00 | 9,590.00 | 9,590.00 | -0.62% | 38,735 |
| Jul 29, 2025 | 9,610.00 | 9,750.00 | 9,500.00 | 9,650.00 | 9,650.00 | - | 58,266 |
| Jul 28, 2025 | 9,850.00 | 9,930.00 | 9,620.00 | 9,650.00 | 9,650.00 | -2.03% | 47,052 |
| Jul 25, 2025 | 9,980.00 | 10,030.00 | 9,810.00 | 9,850.00 | 9,850.00 | -1.30% | 61,983 |
| Jul 24, 2025 | 10,100.00 | 10,260.00 | 9,900.00 | 9,980.00 | 9,980.00 | -1.96% | 109,941 |
| Jul 23, 2025 | 10,600.00 | 10,630.00 | 9,800.00 | 10,180.00 | 10,180.00 | -2.86% | 78,874 |
| Jul 22, 2025 | 10,730.00 | 10,910.00 | 10,460.00 | 10,480.00 | 10,480.00 | -3.76% | 110,257 |
| Jul 21, 2025 | 11,320.00 | 11,320.00 | 10,750.00 | 10,890.00 | 10,890.00 | -3.80% | 76,141 |
| Jul 18, 2025 | 11,560.00 | 11,600.00 | 11,120.00 | 11,320.00 | 11,320.00 | -1.39% | 126,038 |
| Jul 17, 2025 | 11,210.00 | 12,210.00 | 11,090.00 | 11,480.00 | 11,480.00 | 8.20% | 787,587 |
| Jul 16, 2025 | 10,850.00 | 10,890.00 | 10,540.00 | 10,610.00 | 10,610.00 | -2.21% | 67,865 |
| Jul 15, 2025 | 10,800.00 | 10,850.00 | 10,520.00 | 10,850.00 | 10,850.00 | 0.46% | 80,576 |
| Jul 14, 2025 | 10,900.00 | 11,450.00 | 10,770.00 | 10,800.00 | 10,800.00 | 0.84% | 137,987 |
| Jul 11, 2025 | 10,630.00 | 11,120.00 | 10,410.00 | 10,710.00 | 10,710.00 | 2.00% | 176,677 |