OBZEN Inc. (KOSDAQ:417860)
South Korea
· Delayed Price · Currency is KRW 8,540.00
-950.00 (-10.01%)
At close: Mar 9, 2026
OBZEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9,250.00 | 9,330.00 | 7,850.00 | 8,540.00 | 8,540.00 | -10.01% | 32,205 |
| Mar 6, 2026 | 8,360.00 | 9,780.00 | 8,100.00 | 9,490.00 | 9,490.00 | 16.87% | 57,900 |
| Mar 5, 2026 | 7,740.00 | 8,490.00 | 7,740.00 | 8,120.00 | 8,120.00 | 8.27% | 17,119 |
| Mar 4, 2026 | 8,560.00 | 8,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | -12.38% | 37,051 |
| Mar 3, 2026 | 9,160.00 | 9,160.00 | 8,550.00 | 8,560.00 | 8,560.00 | -6.55% | 25,967 |
| Feb 27, 2026 | 9,270.00 | 9,320.00 | 9,110.00 | 9,160.00 | 9,160.00 | -1.19% | 13,813 |
| Feb 26, 2026 | 9,300.00 | 9,540.00 | 9,140.00 | 9,270.00 | 9,270.00 | -0.32% | 42,799 |
| Feb 25, 2026 | 9,860.00 | 9,940.00 | 9,160.00 | 9,300.00 | 9,300.00 | -5.58% | 59,715 |
| Feb 24, 2026 | 9,980.00 | 10,100.00 | 9,780.00 | 9,850.00 | 9,850.00 | -1.50% | 13,723 |
| Feb 23, 2026 | 9,970.00 | 10,150.00 | 9,750.00 | 10,000.00 | 10,000.00 | 0.30% | 16,462 |
| Feb 20, 2026 | 10,000.00 | 10,000.00 | 9,750.00 | 9,970.00 | 9,970.00 | 0.50% | 8,486 |
| Feb 19, 2026 | 9,950.00 | 10,260.00 | 9,900.00 | 9,920.00 | 9,920.00 | -0.80% | 16,712 |
| Feb 13, 2026 | 10,150.00 | 10,150.00 | 9,840.00 | 10,000.00 | 10,000.00 | -1.77% | 7,327 |
| Feb 12, 2026 | 10,300.00 | 10,310.00 | 10,020.00 | 10,180.00 | 10,180.00 | -1.55% | 11,140 |
| Feb 11, 2026 | 10,060.00 | 10,400.00 | 9,910.00 | 10,340.00 | 10,340.00 | 2.78% | 18,537 |
| Feb 10, 2026 | 10,180.00 | 10,210.00 | 9,960.00 | 10,060.00 | 10,060.00 | -1.08% | 5,818 |
| Feb 9, 2026 | 9,570.00 | 10,170.00 | 9,500.00 | 10,170.00 | 10,170.00 | 7.28% | 11,416 |
| Feb 6, 2026 | 9,650.00 | 9,730.00 | 9,000.00 | 9,480.00 | 9,480.00 | -1.76% | 14,941 |
| Feb 5, 2026 | 10,170.00 | 10,200.00 | 9,420.00 | 9,650.00 | 9,650.00 | -5.11% | 18,307 |
| Feb 4, 2026 | 10,170.00 | 10,190.00 | 9,950.00 | 10,170.00 | 10,170.00 | - | 13,268 |
| Feb 3, 2026 | 10,150.00 | 10,460.00 | 9,980.00 | 10,170.00 | 10,170.00 | 0.20% | 22,487 |
| Feb 2, 2026 | 10,740.00 | 10,980.00 | 10,120.00 | 10,150.00 | 10,150.00 | -5.49% | 19,183 |
| Jan 30, 2026 | 11,190.00 | 11,220.00 | 10,710.00 | 10,740.00 | 10,740.00 | -4.02% | 16,877 |
| Jan 29, 2026 | 11,240.00 | 11,330.00 | 10,900.00 | 11,190.00 | 11,190.00 | -0.44% | 11,568 |
| Jan 28, 2026 | 11,230.00 | 11,450.00 | 11,060.00 | 11,240.00 | 11,240.00 | 0.27% | 18,306 |
| Jan 27, 2026 | 11,340.00 | 11,340.00 | 11,030.00 | 11,210.00 | 11,210.00 | -1.15% | 8,048 |
| Jan 26, 2026 | 11,160.00 | 11,400.00 | 10,490.00 | 11,340.00 | 11,340.00 | 1.61% | 28,076 |
| Jan 23, 2026 | 10,910.00 | 11,200.00 | 10,570.00 | 11,160.00 | 11,160.00 | 5.78% | 16,297 |
| Jan 22, 2026 | 10,420.00 | 10,800.00 | 10,420.00 | 10,550.00 | 10,550.00 | 0.48% | 7,387 |
| Jan 21, 2026 | 10,910.00 | 10,910.00 | 10,400.00 | 10,500.00 | 10,500.00 | -3.76% | 15,974 |
| Jan 20, 2026 | 10,870.00 | 11,150.00 | 10,400.00 | 10,910.00 | 10,910.00 | 0.37% | 8,941 |
| Jan 19, 2026 | 10,770.00 | 10,980.00 | 10,500.00 | 10,870.00 | 10,870.00 | 0.93% | 12,407 |
| Jan 16, 2026 | 10,780.00 | 11,240.00 | 10,660.00 | 10,770.00 | 10,770.00 | - | 16,184 |
| Jan 15, 2026 | 10,770.00 | 10,900.00 | 10,460.00 | 10,770.00 | 10,770.00 | - | 14,157 |
| Jan 14, 2026 | 10,760.00 | 10,790.00 | 10,500.00 | 10,770.00 | 10,770.00 | 0.09% | 6,819 |
| Jan 13, 2026 | 11,180.00 | 11,180.00 | 10,530.00 | 10,760.00 | 10,760.00 | 0.19% | 10,174 |
| Jan 12, 2026 | 11,000.00 | 11,200.00 | 10,600.00 | 10,740.00 | 10,740.00 | -3.33% | 20,085 |
| Jan 9, 2026 | 11,260.00 | 11,390.00 | 11,060.00 | 11,110.00 | 11,110.00 | -2.29% | 13,595 |
| Jan 8, 2026 | 11,860.00 | 11,860.00 | 11,260.00 | 11,370.00 | 11,370.00 | -4.13% | 11,932 |
| Jan 7, 2026 | 12,100.00 | 12,100.00 | 11,620.00 | 11,860.00 | 11,860.00 | -1.98% | 9,880 |
| Jan 6, 2026 | 12,210.00 | 12,400.00 | 12,000.00 | 12,100.00 | 12,100.00 | -0.82% | 7,578 |
| Jan 5, 2026 | 12,260.00 | 12,480.00 | 11,980.00 | 12,200.00 | 12,200.00 | -0.49% | 9,411 |
| Jan 2, 2026 | 12,100.00 | 12,370.00 | 12,100.00 | 12,260.00 | 12,260.00 | 1.32% | 8,393 |
| Dec 30, 2025 | 12,070.00 | 12,260.00 | 11,890.00 | 12,100.00 | 12,100.00 | -0.17% | 4,214 |
| Dec 29, 2025 | 11,810.00 | 12,200.00 | 11,690.00 | 12,120.00 | 12,120.00 | 4.48% | 8,429 |
| Dec 26, 2025 | 11,910.00 | 12,180.00 | 11,600.00 | 11,600.00 | 11,600.00 | -2.60% | 9,887 |
| Dec 24, 2025 | 12,200.00 | 12,380.00 | 11,810.00 | 11,910.00 | 11,910.00 | -2.06% | 7,683 |
| Dec 23, 2025 | 12,410.00 | 12,690.00 | 12,110.00 | 12,160.00 | 12,160.00 | -1.94% | 7,428 |
| Dec 22, 2025 | 12,160.00 | 12,980.00 | 12,080.00 | 12,400.00 | 12,400.00 | 3.33% | 19,351 |
| Dec 19, 2025 | 12,170.00 | 12,170.00 | 11,740.00 | 12,000.00 | 12,000.00 | 0.59% | 7,229 |
| Dec 18, 2025 | 12,120.00 | 12,220.00 | 11,840.00 | 11,930.00 | 11,930.00 | -2.37% | 13,840 |
| Dec 17, 2025 | 12,350.00 | 12,900.00 | 12,220.00 | 12,220.00 | 12,220.00 | -1.05% | 10,176 |
| Dec 16, 2025 | 12,670.00 | 12,670.00 | 12,260.00 | 12,350.00 | 12,350.00 | -2.29% | 7,226 |
| Dec 15, 2025 | 12,470.00 | 12,640.00 | 12,280.00 | 12,640.00 | 12,640.00 | 1.28% | 9,246 |
| Dec 12, 2025 | 12,300.00 | 12,630.00 | 12,250.00 | 12,480.00 | 12,480.00 | 0.65% | 10,174 |
| Dec 11, 2025 | 12,460.00 | 12,500.00 | 12,280.00 | 12,400.00 | 12,400.00 | -1.59% | 10,011 |
| Dec 10, 2025 | 12,390.00 | 12,600.00 | 12,300.00 | 12,600.00 | 12,600.00 | 1.37% | 10,929 |
| Dec 9, 2025 | 12,210.00 | 12,570.00 | 12,210.00 | 12,430.00 | 12,430.00 | 0.81% | 10,982 |
| Dec 8, 2025 | 12,590.00 | 12,590.00 | 12,150.00 | 12,330.00 | 12,330.00 | 0.49% | 22,219 |
| Dec 5, 2025 | 12,480.00 | 12,780.00 | 12,090.00 | 12,270.00 | 12,270.00 | -1.68% | 18,489 |
| Dec 4, 2025 | 13,200.00 | 13,210.00 | 12,470.00 | 12,480.00 | 12,480.00 | -3.93% | 15,419 |
| Dec 3, 2025 | 13,690.00 | 13,990.00 | 12,900.00 | 12,990.00 | 12,990.00 | -5.11% | 21,946 |
| Dec 2, 2025 | 13,910.00 | 14,250.00 | 13,360.00 | 13,690.00 | 13,690.00 | -2.14% | 19,482 |
| Dec 1, 2025 | 13,480.00 | 14,300.00 | 13,480.00 | 13,990.00 | 13,990.00 | 3.78% | 22,992 |
| Nov 28, 2025 | 12,950.00 | 13,850.00 | 12,350.00 | 13,480.00 | 13,480.00 | 10.31% | 40,537 |
| Nov 27, 2025 | 12,570.00 | 12,640.00 | 12,210.00 | 12,220.00 | 12,220.00 | -2.63% | 6,933 |
| Nov 26, 2025 | 12,200.00 | 13,000.00 | 12,200.00 | 12,550.00 | 12,550.00 | 2.45% | 9,190 |
| Nov 25, 2025 | 12,160.00 | 12,640.00 | 12,160.00 | 12,250.00 | 12,250.00 | - | 7,503 |
| Nov 24, 2025 | 12,250.00 | 12,550.00 | 12,030.00 | 12,250.00 | 12,250.00 | - | 8,055 |
| Nov 21, 2025 | 12,010.00 | 12,440.00 | 12,010.00 | 12,250.00 | 12,250.00 | -2.55% | 10,874 |
| Nov 20, 2025 | 12,670.00 | 12,950.00 | 12,220.00 | 12,570.00 | 12,570.00 | -0.63% | 11,417 |
| Nov 19, 2025 | 12,500.00 | 12,730.00 | 12,280.00 | 12,650.00 | 12,650.00 | 1.36% | 9,339 |
| Nov 18, 2025 | 13,510.00 | 13,510.00 | 12,470.00 | 12,480.00 | 12,480.00 | -7.62% | 35,553 |
| Nov 17, 2025 | 13,570.00 | 14,000.00 | 13,220.00 | 13,510.00 | 13,510.00 | -0.44% | 8,180 |
| Nov 14, 2025 | 14,270.00 | 14,270.00 | 13,560.00 | 13,570.00 | 13,570.00 | -4.91% | 13,539 |
| Nov 13, 2025 | 15,030.00 | 15,090.00 | 14,150.00 | 14,270.00 | 14,270.00 | -5.06% | 19,774 |
| Nov 12, 2025 | 14,180.00 | 15,220.00 | 13,990.00 | 15,030.00 | 15,030.00 | 5.99% | 23,081 |
| Nov 11, 2025 | 14,330.00 | 14,670.00 | 13,930.00 | 14,180.00 | 14,180.00 | -0.77% | 7,707 |
| Nov 10, 2025 | 13,200.00 | 14,490.00 | 13,200.00 | 14,290.00 | 14,290.00 | 6.25% | 17,436 |
| Nov 7, 2025 | 13,660.00 | 13,870.00 | 13,100.00 | 13,450.00 | 13,450.00 | -2.25% | 17,728 |
| Nov 6, 2025 | 14,350.00 | 14,480.00 | 13,690.00 | 13,760.00 | 13,760.00 | -5.04% | 15,034 |
| Nov 5, 2025 | 14,470.00 | 14,710.00 | 13,620.00 | 14,490.00 | 14,490.00 | -1.29% | 27,597 |
| Nov 4, 2025 | 15,350.00 | 15,350.00 | 14,490.00 | 14,680.00 | 14,680.00 | -4.61% | 35,899 |
| Nov 3, 2025 | 14,000.00 | 16,100.00 | 14,000.00 | 15,390.00 | 15,390.00 | 9.93% | 184,201 |
| Oct 31, 2025 | 13,160.00 | 14,350.00 | 13,010.00 | 14,000.00 | 14,000.00 | 6.79% | 49,672 |
| Oct 30, 2025 | 13,650.00 | 13,690.00 | 13,080.00 | 13,110.00 | 13,110.00 | -3.89% | 13,865 |
| Oct 29, 2025 | 13,450.00 | 13,730.00 | 13,350.00 | 13,640.00 | 13,640.00 | 1.49% | 13,985 |
| Oct 28, 2025 | 13,520.00 | 13,680.00 | 13,260.00 | 13,440.00 | 13,440.00 | -0.37% | 5,377 |
| Oct 27, 2025 | 13,200.00 | 13,870.00 | 13,200.00 | 13,490.00 | 13,490.00 | 2.51% | 21,287 |
| Oct 24, 2025 | 13,160.00 | 13,590.00 | 13,010.00 | 13,160.00 | 13,160.00 | - | 16,346 |
| Oct 23, 2025 | 13,500.00 | 13,500.00 | 13,030.00 | 13,160.00 | 13,160.00 | -2.59% | 9,914 |
| Oct 22, 2025 | 13,440.00 | 13,590.00 | 13,110.00 | 13,510.00 | 13,510.00 | 1.58% | 9,597 |
| Oct 21, 2025 | 13,140.00 | 13,480.00 | 13,000.00 | 13,300.00 | 13,300.00 | 1.37% | 16,094 |
| Oct 20, 2025 | 12,700.00 | 13,220.00 | 12,520.00 | 13,120.00 | 13,120.00 | 3.31% | 18,440 |
| Oct 17, 2025 | 12,850.00 | 13,180.00 | 12,620.00 | 12,700.00 | 12,700.00 | -1.32% | 19,258 |
| Oct 16, 2025 | 13,430.00 | 13,430.00 | 12,850.00 | 12,870.00 | 12,870.00 | -2.05% | 23,263 |
| Oct 15, 2025 | 13,470.00 | 13,470.00 | 12,950.00 | 13,140.00 | 13,140.00 | 0.08% | 14,638 |
| Oct 14, 2025 | 13,250.00 | 13,460.00 | 13,050.00 | 13,130.00 | 13,130.00 | -0.91% | 15,222 |
| Oct 13, 2025 | 13,200.00 | 13,600.00 | 12,820.00 | 13,250.00 | 13,250.00 | - | 16,660 |
| Oct 10, 2025 | 13,480.00 | 13,500.00 | 13,030.00 | 13,250.00 | 13,250.00 | -1.63% | 17,207 |