Onconic Therapeutics Inc. (KOSDAQ:476060)
South Korea
· Delayed Price · Currency is KRW 17,280
-1,800 (-9.43%)
At close: Dec 5, 2025
Onconic Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19,380.00 | 19,800.00 | 16,800.00 | 17,280.00 | 17,280.00 | -9.43% | 5,587,216 |
| Dec 4, 2025 | 20,500.00 | 21,250.00 | 17,200.00 | 19,080.00 | 19,080.00 | -4.50% | 8,006,824 |
| Dec 3, 2025 | 20,150.00 | 21,000.00 | 19,850.00 | 19,980.00 | 19,980.00 | -0.35% | 2,783,255 |
| Dec 2, 2025 | 19,860.00 | 20,500.00 | 18,970.00 | 20,050.00 | 20,050.00 | 0.96% | 3,449,527 |
| Dec 1, 2025 | 21,100.00 | 21,200.00 | 19,790.00 | 19,860.00 | 19,860.00 | -4.29% | 3,414,669 |
| Nov 28, 2025 | 17,880.00 | 21,450.00 | 17,590.00 | 20,750.00 | 20,750.00 | 16.90% | 11,964,070 |
| Nov 27, 2025 | 15,870.00 | 18,190.00 | 15,770.00 | 17,750.00 | 17,750.00 | 13.49% | 10,724,820 |
| Nov 26, 2025 | 15,550.00 | 16,240.00 | 15,320.00 | 15,640.00 | 15,640.00 | 1.43% | 2,360,053 |
| Nov 25, 2025 | 16,600.00 | 17,300.00 | 15,270.00 | 15,420.00 | 15,420.00 | -6.32% | 3,250,016 |
| Nov 24, 2025 | 17,170.00 | 18,000.00 | 16,240.00 | 16,460.00 | 16,460.00 | -3.97% | 3,027,662 |
| Nov 21, 2025 | 15,700.00 | 18,510.00 | 15,420.00 | 17,140.00 | 17,140.00 | 5.74% | 8,828,006 |
| Nov 20, 2025 | 15,900.00 | 16,620.00 | 15,500.00 | 16,210.00 | 16,210.00 | 2.79% | 3,752,803 |
| Nov 19, 2025 | 15,130.00 | 16,600.00 | 14,580.00 | 15,770.00 | 15,770.00 | 5.34% | 7,806,852 |
| Nov 18, 2025 | 14,490.00 | 15,530.00 | 13,090.00 | 14,970.00 | 14,970.00 | 3.10% | 6,959,777 |
| Nov 17, 2025 | 14,430.00 | 15,300.00 | 13,950.00 | 14,520.00 | 14,520.00 | 0.41% | 3,055,197 |
| Nov 14, 2025 | 13,690.00 | 15,250.00 | 13,520.00 | 14,460.00 | 14,460.00 | 3.29% | 4,064,051 |
| Nov 13, 2025 | 13,680.00 | 15,600.00 | 13,250.00 | 14,000.00 | 14,000.00 | 2.34% | 6,593,848 |
| Nov 12, 2025 | 13,590.00 | 14,140.00 | 13,200.00 | 13,680.00 | 13,680.00 | 2.32% | 1,886,711 |
| Nov 11, 2025 | 13,770.00 | 14,050.00 | 13,100.00 | 13,370.00 | 13,370.00 | -1.47% | 1,249,983 |
| Nov 10, 2025 | 13,780.00 | 13,830.00 | 13,310.00 | 13,570.00 | 13,570.00 | -1.52% | 1,076,572 |
| Nov 7, 2025 | 13,650.00 | 15,200.00 | 13,620.00 | 13,780.00 | 13,780.00 | -2.20% | 2,695,641 |
| Nov 6, 2025 | 15,110.00 | 15,410.00 | 13,790.00 | 14,090.00 | 14,090.00 | -5.12% | 1,838,577 |
| Nov 5, 2025 | 15,000.00 | 15,800.00 | 14,260.00 | 14,850.00 | 14,850.00 | -0.13% | 2,628,547 |
| Nov 4, 2025 | 14,450.00 | 16,130.00 | 13,890.00 | 14,870.00 | 14,870.00 | 0.34% | 4,316,666 |
| Nov 3, 2025 | 16,300.00 | 16,450.00 | 14,590.00 | 14,820.00 | 14,820.00 | -13.54% | 3,948,806 |
| Oct 31, 2025 | 17,800.00 | 19,290.00 | 16,980.00 | 17,140.00 | 17,140.00 | -2.78% | 1,190,056 |
| Oct 30, 2025 | 16,430.00 | 19,500.00 | 16,410.00 | 17,630.00 | 17,630.00 | -5.22% | 1,765,514 |
| Oct 29, 2025 | 19,300.00 | 19,300.00 | 18,110.00 | 18,600.00 | 18,600.00 | -2.11% | 541,739 |
| Oct 28, 2025 | 20,100.00 | 20,950.00 | 18,850.00 | 19,000.00 | 19,000.00 | -4.04% | 768,050 |
| Oct 27, 2025 | 18,680.00 | 19,900.00 | 18,000.00 | 19,800.00 | 19,800.00 | 6.00% | 459,926 |
| Oct 24, 2025 | 19,330.00 | 19,350.00 | 18,400.00 | 18,680.00 | 18,680.00 | -3.36% | 347,023 |
| Oct 23, 2025 | 19,380.00 | 19,830.00 | 19,040.00 | 19,330.00 | 19,330.00 | 2.01% | 487,417 |
| Oct 22, 2025 | 19,400.00 | 19,430.00 | 18,360.00 | 18,950.00 | 18,950.00 | -1.71% | 289,972 |
| Oct 21, 2025 | 18,570.00 | 20,100.00 | 18,350.00 | 19,280.00 | 19,280.00 | 5.82% | 874,709 |
| Oct 20, 2025 | 18,200.00 | 19,000.00 | 18,000.00 | 18,220.00 | 18,220.00 | -0.82% | 418,572 |
| Oct 17, 2025 | 18,200.00 | 19,010.00 | 17,530.00 | 18,370.00 | 18,370.00 | 1.21% | 656,387 |
| Oct 16, 2025 | 19,580.00 | 20,200.00 | 18,130.00 | 18,150.00 | 18,150.00 | -7.45% | 628,699 |
| Oct 15, 2025 | 19,070.00 | 20,750.00 | 18,920.00 | 19,610.00 | 19,610.00 | -0.31% | 708,545 |
| Oct 14, 2025 | 21,150.00 | 22,750.00 | 19,670.00 | 19,670.00 | 19,670.00 | -9.56% | 1,915,999 |
| Oct 13, 2025 | 23,200.00 | 26,600.00 | 19,520.00 | 21,750.00 | 21,750.00 | 2.84% | 10,160,260 |
| Oct 10, 2025 | 21,150.00 | 21,150.00 | 21,150.00 | 21,150.00 | 21,150.00 | 29.75% | 330,128 |
| Oct 2, 2025 | 15,925.00 | 17,700.00 | 15,725.00 | 16,300.00 | 16,300.00 | 2.35% | 8,829,165 |
| Oct 1, 2025 | 12,875.00 | 16,500.00 | 12,875.00 | 15,925.00 | 15,925.00 | 23.69% | 12,805,698 |
| Sep 30, 2025 | 13,150.00 | 13,275.00 | 12,650.00 | 12,875.00 | 12,875.00 | -2.09% | 1,916,967 |
| Sep 29, 2025 | 13,300.00 | 13,875.00 | 12,875.00 | 13,150.00 | 13,150.00 | -0.38% | 3,022,506 |
| Sep 26, 2025 | 13,200.00 | 14,275.00 | 12,800.00 | 13,200.00 | 13,200.00 | - | 4,580,001 |
| Sep 25, 2025 | 13,250.00 | 13,600.00 | 12,975.00 | 13,200.00 | 13,200.00 | 0.38% | 3,092,289 |
| Sep 24, 2025 | 12,087.50 | 13,700.00 | 11,987.50 | 13,150.00 | 13,150.00 | 8.90% | 9,911,541 |
| Sep 23, 2025 | 11,025.00 | 13,250.00 | 10,937.50 | 12,075.00 | 12,075.00 | 10.27% | 15,463,353 |
| Sep 22, 2025 | 11,387.50 | 11,475.00 | 10,687.50 | 10,950.00 | 10,950.00 | -2.88% | 3,116,538 |
| Sep 19, 2025 | 10,200.00 | 11,562.50 | 10,150.00 | 11,275.00 | 11,275.00 | 10.67% | 15,336,510 |
| Sep 18, 2025 | 10,762.50 | 11,150.00 | 10,000.00 | 10,187.50 | 10,187.50 | -8.84% | 6,850,038 |
| Sep 17, 2025 | 9,300.00 | 11,887.50 | 9,137.50 | 11,175.00 | 11,175.00 | 20.49% | 28,468,551 |
| Sep 16, 2025 | 9,437.50 | 9,550.00 | 9,087.50 | 9,275.00 | 9,275.00 | -0.67% | 1,809,369 |
| Sep 15, 2025 | 9,112.50 | 9,562.50 | 8,700.00 | 9,337.50 | 9,337.50 | 3.03% | 4,037,598 |
| Sep 12, 2025 | 8,875.00 | 9,200.00 | 8,737.50 | 9,062.50 | 9,062.50 | 2.11% | 2,569,527 |
| Sep 11, 2025 | 8,900.00 | 9,075.00 | 8,750.00 | 8,875.00 | 8,875.00 | -1.39% | 1,572,459 |
| Sep 10, 2025 | 8,800.00 | 9,275.00 | 8,700.00 | 9,000.00 | 9,000.00 | 1.98% | 2,646,633 |
| Sep 9, 2025 | 8,775.00 | 8,962.50 | 8,625.00 | 8,825.00 | 8,825.00 | - | 2,581,398 |
| Sep 8, 2025 | 8,512.50 | 9,200.00 | 8,350.00 | 8,825.00 | 8,825.00 | 5.85% | 7,932,885 |
| Sep 5, 2025 | 7,575.00 | 8,887.50 | 7,400.00 | 8,337.50 | 8,337.50 | 9.17% | 15,269,583 |
| Sep 4, 2025 | 6,812.50 | 8,275.00 | 6,750.00 | 7,637.50 | 7,637.50 | 11.90% | 17,612,094 |
| Sep 3, 2025 | 6,575.00 | 6,937.50 | 6,462.50 | 6,825.00 | 6,825.00 | 4.00% | 1,954,734 |
| Sep 2, 2025 | 6,612.50 | 6,737.50 | 6,500.00 | 6,562.50 | 6,562.50 | 0.19% | 1,044,330 |
| Sep 1, 2025 | 6,687.50 | 6,725.00 | 6,475.00 | 6,550.00 | 6,550.00 | -1.69% | 1,084,749 |
| Aug 29, 2025 | 6,500.00 | 6,700.00 | 6,450.00 | 6,662.50 | 6,662.50 | 2.50% | 1,356,375 |
| Aug 28, 2025 | 6,512.50 | 6,612.50 | 6,375.00 | 6,500.00 | 6,500.00 | -1.14% | 1,081,695 |
| Aug 27, 2025 | 6,212.50 | 6,700.00 | 6,000.00 | 6,575.00 | 6,575.00 | 6.48% | 3,960,915 |
| Aug 26, 2025 | 6,150.00 | 6,387.50 | 6,037.50 | 6,175.00 | 6,175.00 | - | 923,481 |
| Aug 25, 2025 | 5,987.50 | 6,300.00 | 5,975.00 | 6,175.00 | 6,175.00 | 5.33% | 1,364,586 |
| Aug 22, 2025 | 5,750.00 | 5,937.50 | 5,662.50 | 5,862.50 | 5,862.50 | 2.18% | 1,248,729 |
| Aug 21, 2025 | 6,150.00 | 6,225.00 | 5,737.50 | 5,737.50 | 5,737.50 | -6.71% | 2,293,401 |
| Aug 20, 2025 | 6,712.50 | 6,825.00 | 6,075.00 | 6,150.00 | 6,150.00 | -11.51% | 3,640,257 |
| Aug 19, 2025 | 6,387.50 | 7,262.50 | 6,312.50 | 6,950.00 | 6,950.00 | 7.75% | 5,843,130 |
| Aug 18, 2025 | 6,300.00 | 6,762.50 | 6,187.50 | 6,450.00 | 6,450.00 | 4.24% | 2,036,319 |
| Aug 14, 2025 | 6,137.50 | 6,312.50 | 6,125.00 | 6,187.50 | 6,187.50 | 0.41% | 529,977 |
| Aug 13, 2025 | 6,300.00 | 6,300.00 | 6,100.00 | 6,162.50 | 6,162.50 | -0.80% | 418,863 |
| Aug 12, 2025 | 6,225.00 | 6,325.00 | 6,125.00 | 6,212.50 | 6,212.50 | 1.02% | 471,909 |
| Aug 11, 2025 | 6,300.00 | 6,600.00 | 6,025.00 | 6,150.00 | 6,150.00 | -2.57% | 1,436,298 |
| Aug 8, 2025 | 6,225.00 | 6,312.50 | 6,175.00 | 6,312.50 | 6,312.50 | 0.60% | 283,497 |
| Aug 7, 2025 | 6,325.00 | 6,575.00 | 6,250.00 | 6,275.00 | 6,275.00 | -0.20% | 579,702 |
| Aug 6, 2025 | 6,212.50 | 6,412.50 | 6,137.50 | 6,287.50 | 6,287.50 | 0.20% | 340,131 |
| Aug 5, 2025 | 6,187.50 | 6,312.50 | 6,112.50 | 6,275.00 | 6,275.00 | 2.66% | 395,385 |
| Aug 4, 2025 | 5,925.00 | 6,137.50 | 5,912.50 | 6,112.50 | 6,112.50 | 3.16% | 279,465 |
| Aug 1, 2025 | 6,312.50 | 6,312.50 | 5,900.00 | 5,925.00 | 5,925.00 | -8.85% | 833,475 |
| Jul 31, 2025 | 6,262.50 | 6,512.50 | 6,200.00 | 6,500.00 | 6,500.00 | 4.00% | 610,161 |
| Jul 30, 2025 | 6,287.50 | 6,437.50 | 6,200.00 | 6,250.00 | 6,250.00 | -0.79% | 471,705 |
| Jul 29, 2025 | 6,312.50 | 6,562.50 | 6,137.50 | 6,300.00 | 6,300.00 | -0.40% | 972,861 |
| Jul 28, 2025 | 6,587.50 | 6,625.00 | 6,312.50 | 6,325.00 | 6,325.00 | -2.88% | 671,730 |
| Jul 25, 2025 | 6,600.00 | 6,600.00 | 6,425.00 | 6,512.50 | 6,512.50 | -0.76% | 451,989 |
| Jul 24, 2025 | 6,562.50 | 6,600.00 | 6,437.50 | 6,562.50 | 6,562.50 | 1.16% | 703,218 |
| Jul 23, 2025 | 6,962.50 | 6,987.50 | 6,487.50 | 6,487.50 | 6,487.50 | -4.42% | 1,339,665 |
| Jul 22, 2025 | 6,900.00 | 7,000.00 | 6,687.50 | 6,787.50 | 6,787.50 | -0.55% | 700,245 |
| Jul 21, 2025 | 7,062.50 | 7,125.00 | 6,675.00 | 6,825.00 | 6,825.00 | -2.15% | 1,121,403 |
| Jul 18, 2025 | 6,975.00 | 7,050.00 | 6,825.00 | 6,975.00 | 6,975.00 | -0.18% | 916,719 |
| Jul 17, 2025 | 7,487.50 | 7,562.50 | 6,787.50 | 6,987.50 | 6,987.50 | -5.73% | 2,453,007 |
| Jul 16, 2025 | 7,487.50 | 7,575.00 | 7,250.00 | 7,412.50 | 7,412.50 | -2.79% | 1,741,935 |
| Jul 15, 2025 | 7,425.00 | 7,687.50 | 7,350.00 | 7,625.00 | 7,625.00 | 1.67% | 3,028,962 |
| Jul 14, 2025 | 7,287.50 | 7,575.00 | 6,925.00 | 7,500.00 | 7,500.00 | 6.19% | 5,223,393 |
| Jul 11, 2025 | 6,050.00 | 7,212.50 | 5,962.50 | 7,062.50 | 7,062.50 | 16.49% | 9,286,029 |