Oncocross Co., Ltd. (KOSDAQ:382150)
South Korea
· Delayed Price · Currency is KRW 9,040.00
-110.00 (-1.20%)
Apr 29, 2026, 3:30 PM KST
Oncocross Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9,200.00 | 9,210.00 | 8,990.00 | 9,040.00 | 9,040.00 | -1.20% | 220,137 |
| Apr 28, 2026 | 8,880.00 | 9,390.00 | 8,760.00 | 9,150.00 | 9,150.00 | 3.51% | 670,575 |
| Apr 27, 2026 | 8,810.00 | 9,390.00 | 8,750.00 | 8,840.00 | 8,840.00 | 0.45% | 359,623 |
| Apr 24, 2026 | 9,110.00 | 9,200.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.01% | 243,371 |
| Apr 23, 2026 | 8,820.00 | 9,520.00 | 8,740.00 | 8,890.00 | 8,890.00 | 1.14% | 950,770 |
| Apr 22, 2026 | 8,690.00 | 9,990.00 | 8,550.00 | 8,790.00 | 8,790.00 | -0.34% | 2,505,882 |
| Apr 21, 2026 | 9,090.00 | 9,300.00 | 8,650.00 | 8,820.00 | 8,820.00 | -3.50% | 668,867 |
| Apr 20, 2026 | 7,960.00 | 10,250.00 | 7,790.00 | 9,140.00 | 9,140.00 | 14.82% | 7,528,955 |
| Apr 17, 2026 | 8,250.00 | 8,310.00 | 7,900.00 | 7,960.00 | 7,960.00 | -2.69% | 198,053 |
| Apr 16, 2026 | 8,180.00 | 8,890.00 | 8,100.00 | 8,180.00 | 8,180.00 | 4.20% | 1,024,799 |
| Apr 15, 2026 | 7,800.00 | 8,140.00 | 7,670.00 | 7,850.00 | 7,850.00 | 1.29% | 210,411 |
| Apr 14, 2026 | 7,920.00 | 8,330.00 | 7,750.00 | 7,750.00 | 7,750.00 | -1.27% | 222,147 |
| Apr 13, 2026 | 7,830.00 | 8,050.00 | 7,690.00 | 7,850.00 | 7,850.00 | -1.26% | 153,403 |
| Apr 10, 2026 | 8,180.00 | 8,390.00 | 7,880.00 | 7,950.00 | 7,950.00 | -0.75% | 574,809 |
| Apr 9, 2026 | 7,510.00 | 8,530.00 | 7,370.00 | 8,010.00 | 8,010.00 | 6.66% | 1,520,148 |
| Apr 8, 2026 | 7,110.00 | 8,130.00 | 7,090.00 | 7,510.00 | 7,510.00 | 10.44% | 1,326,796 |
| Apr 7, 2026 | 7,440.00 | 7,750.00 | 6,790.00 | 6,800.00 | 6,800.00 | -7.10% | 316,839 |
| Apr 6, 2026 | 7,720.00 | 8,030.00 | 7,320.00 | 7,320.00 | 7,320.00 | -5.55% | 340,212 |
| Apr 3, 2026 | 7,210.00 | 8,630.00 | 7,200.00 | 7,750.00 | 7,750.00 | 7.64% | 2,736,607 |
| Apr 2, 2026 | 7,850.00 | 7,870.00 | 7,110.00 | 7,200.00 | 7,200.00 | -7.46% | 538,011 |
| Apr 1, 2026 | 7,380.00 | 8,830.00 | 7,020.00 | 7,780.00 | 7,780.00 | 5.85% | 4,146,503 |
| Mar 31, 2026 | 6,370.00 | 8,150.00 | 6,230.00 | 7,350.00 | 7,350.00 | 14.31% | 6,022,001 |
| Mar 30, 2026 | 6,340.00 | 6,690.00 | 6,310.00 | 6,430.00 | 6,430.00 | -4.60% | 58,666 |
| Mar 27, 2026 | 6,670.00 | 6,790.00 | 6,490.00 | 6,740.00 | 6,740.00 | -0.15% | 38,586 |
| Mar 26, 2026 | 6,740.00 | 6,920.00 | 6,680.00 | 6,750.00 | 6,750.00 | 0.15% | 48,630 |
| Mar 25, 2026 | 6,700.00 | 6,820.00 | 6,700.00 | 6,740.00 | 6,740.00 | 0.60% | 37,510 |
| Mar 24, 2026 | 6,600.00 | 6,750.00 | 6,470.00 | 6,700.00 | 6,700.00 | 4.04% | 66,072 |
| Mar 23, 2026 | 6,790.00 | 6,860.00 | 6,440.00 | 6,440.00 | 6,440.00 | -5.15% | 86,282 |
| Mar 20, 2026 | 6,860.00 | 6,920.00 | 6,650.00 | 6,790.00 | 6,790.00 | 1.19% | 40,160 |
| Mar 19, 2026 | 6,950.00 | 6,950.00 | 6,700.00 | 6,710.00 | 6,710.00 | -3.59% | 72,085 |
| Mar 18, 2026 | 7,110.00 | 7,200.00 | 6,930.00 | 6,960.00 | 6,960.00 | -1.83% | 84,425 |
| Mar 17, 2026 | 7,070.00 | 7,270.00 | 7,050.00 | 7,090.00 | 7,090.00 | 1.14% | 56,737 |
| Mar 16, 2026 | 7,270.00 | 7,370.00 | 7,010.00 | 7,010.00 | 7,010.00 | -2.37% | 58,322 |
| Mar 13, 2026 | 7,100.00 | 7,290.00 | 6,930.00 | 7,180.00 | 7,180.00 | 1.13% | 65,982 |
| Mar 12, 2026 | 7,000.00 | 7,170.00 | 6,940.00 | 7,100.00 | 7,100.00 | 1.43% | 44,888 |
| Mar 11, 2026 | 6,940.00 | 7,260.00 | 6,940.00 | 7,000.00 | 7,000.00 | - | 70,175 |
| Mar 10, 2026 | 6,670.00 | 7,120.00 | 6,670.00 | 7,000.00 | 7,000.00 | 6.06% | 102,206 |
| 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 |