Oyang Corporation (KRX:006090)
South Korea
· Delayed Price · Currency is KRW 8,060.00
-230.00 (-2.77%)
Mar 9, 2026, 3:30 PM KST
Oyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,260.00 | 8,260.00 | 7,960.00 | 8,060.00 | 8,060.00 | -2.77% | 17,853 |
| Mar 6, 2026 | 8,400.00 | 8,400.00 | 8,150.00 | 8,290.00 | 8,290.00 | -1.19% | 15,471 |
| Mar 5, 2026 | 8,170.00 | 8,410.00 | 8,120.00 | 8,390.00 | 8,390.00 | 4.88% | 6,278 |
| Mar 4, 2026 | 8,500.00 | 8,500.00 | 8,000.00 | 8,000.00 | 8,000.00 | -6.43% | 38,357 |
| Mar 3, 2026 | 8,700.00 | 8,700.00 | 8,540.00 | 8,550.00 | 8,550.00 | -2.29% | 16,186 |
| Feb 27, 2026 | 8,850.00 | 8,850.00 | 8,650.00 | 8,750.00 | 8,750.00 | -1.13% | 13,828 |
| Feb 26, 2026 | 9,010.00 | 9,040.00 | 8,820.00 | 8,850.00 | 8,850.00 | -1.78% | 14,795 |
| Feb 25, 2026 | 8,970.00 | 9,150.00 | 8,970.00 | 9,010.00 | 9,010.00 | 0.45% | 24,733 |
| Feb 24, 2026 | 8,900.00 | 8,970.00 | 8,820.00 | 8,970.00 | 8,970.00 | 0.79% | 1,006,029 |
| Feb 23, 2026 | 8,880.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 0.23% | 16,597 |
| Feb 20, 2026 | 8,940.00 | 8,940.00 | 8,730.00 | 8,880.00 | 8,880.00 | 0.11% | 17,269 |
| Feb 19, 2026 | 8,720.00 | 8,930.00 | 8,680.00 | 8,870.00 | 8,870.00 | 1.95% | 22,500 |
| Feb 13, 2026 | 8,810.00 | 8,820.00 | 8,620.00 | 8,700.00 | 8,700.00 | -0.34% | 5,458 |
| Feb 12, 2026 | 8,750.00 | 8,760.00 | 8,600.00 | 8,730.00 | 8,730.00 | -0.23% | 4,972 |
| Feb 11, 2026 | 8,440.00 | 8,820.00 | 8,440.00 | 8,750.00 | 8,750.00 | 3.31% | 30,146 |
| Feb 10, 2026 | 8,420.00 | 8,520.00 | 8,390.00 | 8,470.00 | 8,470.00 | 0.59% | 7,759 |
| Feb 9, 2026 | 8,500.00 | 8,500.00 | 8,380.00 | 8,420.00 | 8,420.00 | -0.12% | 13,355 |
| Feb 6, 2026 | 8,490.00 | 8,490.00 | 8,210.00 | 8,430.00 | 8,430.00 | 0.36% | 27,911 |
| Feb 5, 2026 | 8,350.00 | 8,480.00 | 8,330.00 | 8,400.00 | 8,400.00 | 0.36% | 9,240 |
| Feb 4, 2026 | 8,330.00 | 8,440.00 | 8,270.00 | 8,370.00 | 8,370.00 | 1.21% | 5,943 |
| Feb 3, 2026 | 8,240.00 | 8,360.00 | 8,240.00 | 8,270.00 | 8,270.00 | -0.24% | 11,304 |
| Feb 2, 2026 | 8,390.00 | 8,390.00 | 8,260.00 | 8,290.00 | 8,290.00 | -0.72% | 13,008 |
| Jan 30, 2026 | 8,420.00 | 8,420.00 | 8,220.00 | 8,350.00 | 8,350.00 | -0.12% | 16,970 |
| Jan 29, 2026 | 8,430.00 | 8,550.00 | 8,320.00 | 8,360.00 | 8,360.00 | -0.48% | 21,283 |
| Jan 28, 2026 | 8,510.00 | 8,570.00 | 8,380.00 | 8,400.00 | 8,400.00 | -1.29% | 18,638 |
| Jan 27, 2026 | 8,840.00 | 8,840.00 | 8,410.00 | 8,510.00 | 8,510.00 | -1.62% | 22,608 |
| Jan 26, 2026 | 8,570.00 | 8,690.00 | 8,530.00 | 8,650.00 | 8,650.00 | 1.76% | 4,049 |
| Jan 23, 2026 | 8,470.00 | 8,550.00 | 8,440.00 | 8,500.00 | 8,500.00 | 0.35% | 5,061 |
| Jan 22, 2026 | 8,570.00 | 8,570.00 | 8,350.00 | 8,470.00 | 8,470.00 | -1.28% | 10,015 |
| Jan 21, 2026 | 8,520.00 | 8,620.00 | 8,390.00 | 8,580.00 | 8,580.00 | -0.23% | 8,202 |
| Jan 20, 2026 | 8,520.00 | 8,620.00 | 8,520.00 | 8,600.00 | 8,600.00 | 0.23% | 10,214 |
| Jan 19, 2026 | 8,560.00 | 8,660.00 | 8,510.00 | 8,580.00 | 8,580.00 | 0.23% | 4,482 |
| Jan 16, 2026 | 8,790.00 | 9,000.00 | 8,520.00 | 8,560.00 | 8,560.00 | -2.62% | 17,465 |
| Jan 15, 2026 | 8,760.00 | 8,850.00 | 8,750.00 | 8,790.00 | 8,790.00 | 0.34% | 2,975 |
| Jan 14, 2026 | 8,700.00 | 8,770.00 | 8,680.00 | 8,760.00 | 8,760.00 | -0.11% | 1,911 |
| Jan 13, 2026 | 8,820.00 | 8,840.00 | 8,740.00 | 8,770.00 | 8,770.00 | -0.57% | 5,032 |
| Jan 12, 2026 | 8,810.00 | 8,850.00 | 8,730.00 | 8,820.00 | 8,820.00 | 0.11% | 2,561 |
| Jan 9, 2026 | 8,900.00 | 8,900.00 | 8,790.00 | 8,810.00 | 8,810.00 | -0.68% | 1,196 |
| Jan 8, 2026 | 9,050.00 | 9,050.00 | 8,780.00 | 8,870.00 | 8,870.00 | -1.44% | 3,636 |
| Jan 7, 2026 | 9,090.00 | 9,090.00 | 8,950.00 | 9,000.00 | 9,000.00 | -0.99% | 2,837 |
| Jan 6, 2026 | 9,130.00 | 9,130.00 | 9,000.00 | 9,090.00 | 9,090.00 | 0.55% | 1,668 |
| Jan 5, 2026 | 9,090.00 | 9,090.00 | 8,970.00 | 9,040.00 | 9,040.00 | -0.22% | 1,938 |
| Jan 2, 2026 | 9,040.00 | 9,060.00 | 8,950.00 | 9,060.00 | 9,060.00 | 0.11% | 11,477 |
| Dec 30, 2025 | 9,280.00 | 9,280.00 | 9,010.00 | 9,050.00 | 9,050.00 | -0.98% | 2,616 |
| Dec 29, 2025 | 9,230.00 | 9,230.00 | 9,040.00 | 9,140.00 | 9,140.00 | -0.54% | 3,381 |
| Dec 26, 2025 | 9,230.00 | 9,300.00 | 9,180.00 | 9,190.00 | 9,040.00 | -1.18% | 4,898 |
| Dec 24, 2025 | 9,370.00 | 9,400.00 | 9,250.00 | 9,300.00 | 9,148.20 | -1.59% | 7,969 |
| Dec 23, 2025 | 9,400.00 | 9,560.00 | 9,390.00 | 9,450.00 | 9,295.76 | -0.42% | 2,122 |
| Dec 22, 2025 | 9,580.00 | 9,580.00 | 9,410.00 | 9,490.00 | 9,335.10 | 0.11% | 3,910 |
| Dec 19, 2025 | 9,340.00 | 9,500.00 | 9,340.00 | 9,480.00 | 9,325.27 | 0.53% | 2,257 |
| Dec 18, 2025 | 9,570.00 | 9,580.00 | 9,340.00 | 9,430.00 | 9,276.08 | -1.46% | 12,946 |
| Dec 17, 2025 | 9,630.00 | 9,630.00 | 9,400.00 | 9,570.00 | 9,413.80 | 0.63% | 2,346 |
| Dec 16, 2025 | 9,420.00 | 9,510.00 | 9,390.00 | 9,510.00 | 9,354.78 | -0.31% | 1,328 |
| Dec 15, 2025 | 9,480.00 | 9,670.00 | 9,450.00 | 9,540.00 | 9,384.29 | 0.63% | 8,447 |
| Dec 12, 2025 | 9,640.00 | 9,640.00 | 9,360.00 | 9,480.00 | 9,325.27 | -0.52% | 11,356 |
| Dec 11, 2025 | 9,440.00 | 9,550.00 | 9,340.00 | 9,530.00 | 9,374.45 | 1.06% | 7,911 |
| Dec 10, 2025 | 9,310.00 | 9,480.00 | 9,310.00 | 9,430.00 | 9,276.08 | 1.40% | 5,235 |
| Dec 9, 2025 | 9,300.00 | 9,380.00 | 9,300.00 | 9,300.00 | 9,148.20 | -1.06% | 1,351 |
| Dec 8, 2025 | 9,580.00 | 9,580.00 | 9,290.00 | 9,400.00 | 9,246.57 | -0.84% | 3,672 |
| Dec 5, 2025 | 9,440.00 | 9,610.00 | 9,210.00 | 9,480.00 | 9,325.27 | 1.17% | 16,210 |
| Dec 4, 2025 | 9,300.00 | 9,390.00 | 9,290.00 | 9,370.00 | 9,217.06 | 0.86% | 1,412 |
| Dec 3, 2025 | 9,280.00 | 9,400.00 | 9,280.00 | 9,290.00 | 9,138.37 | 0.32% | 6,056 |
| Dec 2, 2025 | 9,260.00 | 9,260.00 | 9,110.00 | 9,260.00 | 9,108.86 | - | 3,129 |
| Dec 1, 2025 | 9,280.00 | 9,300.00 | 9,180.00 | 9,260.00 | 9,108.86 | -0.22% | 2,542 |
| Nov 28, 2025 | 9,250.00 | 9,300.00 | 9,110.00 | 9,280.00 | 9,128.53 | 0.32% | 3,132 |
| Nov 27, 2025 | 9,300.00 | 9,300.00 | 9,180.00 | 9,250.00 | 9,099.02 | 0.76% | 6,738 |
| Nov 26, 2025 | 9,280.00 | 9,340.00 | 9,150.00 | 9,180.00 | 9,030.16 | -0.43% | 9,549 |
| Nov 25, 2025 | 9,260.00 | 9,310.00 | 9,100.00 | 9,220.00 | 9,069.51 | -0.32% | 8,793 |
| Nov 24, 2025 | 9,270.00 | 9,300.00 | 9,110.00 | 9,250.00 | 9,099.02 | -0.22% | 3,690 |
| Nov 21, 2025 | 9,490.00 | 9,490.00 | 9,230.00 | 9,270.00 | 9,118.69 | -1.49% | 17,574 |
| Nov 20, 2025 | 9,390.00 | 9,410.00 | 9,150.00 | 9,410.00 | 9,256.41 | -0.84% | 34,233 |
| Nov 19, 2025 | 9,580.00 | 10,530.00 | 9,280.00 | 9,490.00 | 9,335.10 | -0.94% | 280,897 |
| Nov 18, 2025 | 9,640.00 | 9,640.00 | 9,400.00 | 9,580.00 | 9,423.63 | 0.52% | 2,226 |
| Nov 17, 2025 | 9,560.00 | 9,600.00 | 9,360.00 | 9,530.00 | 9,374.45 | -1.35% | 4,146 |
| Nov 14, 2025 | 9,740.00 | 9,740.00 | 9,600.00 | 9,660.00 | 9,502.33 | - | 633 |
| Nov 13, 2025 | 9,740.00 | 9,750.00 | 9,640.00 | 9,660.00 | 9,502.33 | -0.31% | 2,208 |
| Nov 12, 2025 | 9,590.00 | 9,750.00 | 9,590.00 | 9,690.00 | 9,531.84 | 1.04% | 2,729 |
| Nov 11, 2025 | 9,660.00 | 9,660.00 | 9,450.00 | 9,590.00 | 9,433.47 | -0.42% | 4,081 |
| Nov 10, 2025 | 9,530.00 | 9,660.00 | 9,480.00 | 9,630.00 | 9,472.82 | 1.05% | 6,529 |
| Nov 7, 2025 | 9,390.00 | 9,540.00 | 9,200.00 | 9,530.00 | 9,374.45 | 1.93% | 33,818 |
| Nov 6, 2025 | 9,130.00 | 9,370.00 | 9,030.00 | 9,350.00 | 9,197.39 | 2.41% | 4,373 |
| Nov 5, 2025 | 9,230.00 | 9,230.00 | 8,990.00 | 9,130.00 | 8,980.98 | -0.87% | 30,315 |
| Nov 4, 2025 | 9,400.00 | 9,400.00 | 9,190.00 | 9,210.00 | 9,059.67 | -1.81% | 19,749 |
| Nov 3, 2025 | 9,280.00 | 9,400.00 | 9,260.00 | 9,380.00 | 9,226.90 | -0.21% | 18,299 |
| Oct 31, 2025 | 9,580.00 | 9,580.00 | 9,280.00 | 9,400.00 | 9,246.57 | -1.57% | 5,655 |
| Oct 30, 2025 | 9,550.00 | 9,640.00 | 9,430.00 | 9,550.00 | 9,394.12 | - | 9,749 |
| Oct 29, 2025 | 9,680.00 | 9,680.00 | 9,470.00 | 9,550.00 | 9,394.12 | -0.31% | 2,156 |
| Oct 28, 2025 | 9,590.00 | 9,600.00 | 9,500.00 | 9,580.00 | 9,423.63 | - | 1,274 |
| Oct 27, 2025 | 9,540.00 | 9,580.00 | 9,470.00 | 9,580.00 | 9,423.63 | 0.52% | 4,105 |
| Oct 24, 2025 | 9,580.00 | 9,580.00 | 9,490.00 | 9,530.00 | 9,374.45 | 0.11% | 632 |
| Oct 23, 2025 | 9,520.00 | 9,530.00 | 9,450.00 | 9,520.00 | 9,364.61 | 0.42% | 2,189 |
| Oct 22, 2025 | 9,470.00 | 9,500.00 | 9,340.00 | 9,480.00 | 9,325.27 | 0.42% | 4,880 |
| Oct 21, 2025 | 9,580.00 | 9,680.00 | 9,320.00 | 9,440.00 | 9,285.92 | -0.74% | 9,977 |
| Oct 20, 2025 | 9,400.00 | 9,540.00 | 9,360.00 | 9,510.00 | 9,354.78 | 0.42% | 3,492 |
| Oct 17, 2025 | 9,640.00 | 9,640.00 | 9,210.00 | 9,470.00 | 9,315.43 | -0.32% | 13,707 |
| Oct 16, 2025 | 9,700.00 | 9,700.00 | 9,470.00 | 9,500.00 | 9,344.94 | -0.31% | 12,162 |
| Oct 15, 2025 | 9,570.00 | 9,700.00 | 9,490.00 | 9,530.00 | 9,374.45 | -0.42% | 10,760 |
| Oct 14, 2025 | 9,610.00 | 9,620.00 | 9,370.00 | 9,570.00 | 9,413.80 | - | 20,187 |
| Oct 13, 2025 | 9,740.00 | 9,740.00 | 9,370.00 | 9,570.00 | 9,413.80 | -1.75% | 15,351 |
| Oct 10, 2025 | 9,970.00 | 9,970.00 | 9,680.00 | 9,740.00 | 9,581.02 | -1.12% | 8,422 |