OBZEN Inc. (KOSDAQ:417860)
South Korea
· Delayed Price · Currency is KRW 12,730
-270 (-2.08%)
At close: Apr 28, 2026
OBZEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12,730.00 | 13,210.00 | 12,180.00 | 12,220.00 | 12,220.00 | -4.01% | 91,122 |
| Apr 28, 2026 | 13,120.00 | 14,540.00 | 12,310.00 | 12,730.00 | 12,730.00 | -2.08% | 226,914 |
| Apr 27, 2026 | 12,150.00 | 14,000.00 | 11,920.00 | 13,000.00 | 13,000.00 | 9.80% | 293,939 |
| Apr 24, 2026 | 11,610.00 | 12,380.00 | 11,100.00 | 11,840.00 | 11,840.00 | 2.42% | 92,003 |
| Apr 23, 2026 | 11,180.00 | 11,580.00 | 10,990.00 | 11,560.00 | 11,560.00 | 3.40% | 40,800 |
| Apr 22, 2026 | 11,130.00 | 11,500.00 | 10,820.00 | 11,180.00 | 11,180.00 | 0.45% | 75,642 |
| Apr 21, 2026 | 11,000.00 | 11,450.00 | 10,790.00 | 11,130.00 | 11,130.00 | 0.72% | 71,291 |
| Apr 20, 2026 | 11,850.00 | 11,850.00 | 10,940.00 | 11,050.00 | 11,050.00 | -3.91% | 70,396 |
| Apr 17, 2026 | 10,770.00 | 11,780.00 | 10,520.00 | 11,500.00 | 11,500.00 | 4.55% | 123,408 |
| Apr 16, 2026 | 9,900.00 | 12,370.00 | 9,730.00 | 11,000.00 | 11,000.00 | 15.55% | 608,875 |
| Apr 15, 2026 | 9,710.00 | 9,830.00 | 9,260.00 | 9,520.00 | 9,520.00 | -1.96% | 61,209 |
| Apr 14, 2026 | 9,900.00 | 10,180.00 | 9,600.00 | 9,710.00 | 9,710.00 | -2.90% | 91,424 |
| Apr 13, 2026 | 8,720.00 | 11,320.00 | 8,650.00 | 10,000.00 | 10,000.00 | 14.81% | 511,411 |
| Apr 10, 2026 | 8,410.00 | 8,950.00 | 8,410.00 | 8,710.00 | 8,710.00 | 2.71% | 12,983 |
| Apr 9, 2026 | 8,150.00 | 8,500.00 | 8,110.00 | 8,480.00 | 8,480.00 | 4.05% | 9,090 |
| Apr 8, 2026 | 8,580.00 | 8,580.00 | 8,080.00 | 8,150.00 | 8,150.00 | -1.45% | 10,296 |
| Apr 7, 2026 | 8,540.00 | 8,670.00 | 8,200.00 | 8,270.00 | 8,270.00 | -3.16% | 4,983 |
| Apr 6, 2026 | 8,300.00 | 8,690.00 | 8,240.00 | 8,540.00 | 8,540.00 | 2.28% | 3,252 |
| Apr 3, 2026 | 8,510.00 | 8,530.00 | 8,160.00 | 8,350.00 | 8,350.00 | 1.33% | 4,181 |
| Apr 2, 2026 | 8,630.00 | 8,770.00 | 8,200.00 | 8,240.00 | 8,240.00 | -4.52% | 7,775 |
| Apr 1, 2026 | 8,890.00 | 8,900.00 | 8,430.00 | 8,630.00 | 8,630.00 | 3.35% | 5,006 |
| Mar 31, 2026 | 8,550.00 | 8,650.00 | 8,350.00 | 8,350.00 | 8,350.00 | -2.34% | 4,760 |
| Mar 30, 2026 | 8,510.00 | 8,690.00 | 8,420.00 | 8,550.00 | 8,550.00 | -3.39% | 6,209 |
| Mar 27, 2026 | 8,970.00 | 8,970.00 | 8,620.00 | 8,850.00 | 8,850.00 | -1.34% | 8,008 |
| Mar 26, 2026 | 9,210.00 | 9,380.00 | 8,850.00 | 8,970.00 | 8,970.00 | -2.61% | 5,599 |
| Mar 25, 2026 | 8,900.00 | 9,260.00 | 8,650.00 | 9,210.00 | 9,210.00 | 6.47% | 18,550 |
| Mar 24, 2026 | 8,640.00 | 9,140.00 | 8,550.00 | 8,650.00 | 8,650.00 | 0.12% | 5,594 |
| Mar 23, 2026 | 8,920.00 | 8,990.00 | 8,350.00 | 8,640.00 | 8,640.00 | -3.89% | 14,103 |
| Mar 20, 2026 | 9,480.00 | 9,660.00 | 8,910.00 | 8,990.00 | 8,990.00 | -2.39% | 21,117 |
| Mar 19, 2026 | 9,260.00 | 9,390.00 | 8,990.00 | 9,210.00 | 9,210.00 | -0.54% | 3,558 |
| Mar 18, 2026 | 9,500.00 | 9,500.00 | 9,120.00 | 9,260.00 | 9,260.00 | 1.20% | 5,523 |
| Mar 17, 2026 | 9,120.00 | 9,280.00 | 9,050.00 | 9,150.00 | 9,150.00 | 0.33% | 3,767 |
| Mar 16, 2026 | 9,300.00 | 9,390.00 | 9,000.00 | 9,120.00 | 9,120.00 | -0.87% | 10,114 |
| Mar 13, 2026 | 8,940.00 | 9,300.00 | 8,540.00 | 9,200.00 | 9,200.00 | 3.72% | 6,296 |
| Mar 12, 2026 | 8,690.00 | 8,980.00 | 8,650.00 | 8,870.00 | 8,870.00 | 2.07% | 3,900 |
| Mar 11, 2026 | 8,760.00 | 9,000.00 | 8,520.00 | 8,690.00 | 8,690.00 | 2.00% | 11,541 |
| Mar 10, 2026 | 8,550.00 | 8,970.00 | 8,340.00 | 8,520.00 | 8,520.00 | -0.23% | 15,054 |
| 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 |