Oyang Corporation (KRX:006090)
South Korea
· Delayed Price · Currency is KRW 8,410.00
0.00 (0.00%)
Apr 29, 2026, 3:30 PM KST
Oyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,410.00 | 8,490.00 | 8,370.00 | 8,410.00 | 8,410.00 | - | 8,720 |
| Apr 28, 2026 | 8,400.00 | 8,440.00 | 8,380.00 | 8,410.00 | 8,410.00 | 0.12% | 2,341 |
| Apr 27, 2026 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,400.00 | 1.20% | 5,309 |
| Apr 24, 2026 | 8,390.00 | 8,440.00 | 8,050.00 | 8,300.00 | 8,300.00 | -1.43% | 36,290 |
| Apr 23, 2026 | 8,410.00 | 8,430.00 | 8,390.00 | 8,420.00 | 8,420.00 | 0.24% | 2,563 |
| Apr 22, 2026 | 8,470.00 | 8,470.00 | 8,380.00 | 8,400.00 | 8,400.00 | -0.24% | 1,975 |
| Apr 21, 2026 | 8,500.00 | 8,530.00 | 8,390.00 | 8,420.00 | 8,420.00 | -0.82% | 6,288 |
| Apr 20, 2026 | 8,370.00 | 8,780.00 | 8,340.00 | 8,490.00 | 8,490.00 | 1.56% | 26,384 |
| Apr 17, 2026 | 8,360.00 | 8,390.00 | 8,300.00 | 8,360.00 | 8,360.00 | - | 2,718 |
| Apr 16, 2026 | 8,320.00 | 8,370.00 | 8,280.00 | 8,360.00 | 8,360.00 | 0.60% | 11,480 |
| Apr 15, 2026 | 8,310.00 | 8,380.00 | 8,260.00 | 8,310.00 | 8,310.00 | 0.61% | 8,270 |
| Apr 14, 2026 | 8,350.00 | 8,400.00 | 8,230.00 | 8,260.00 | 8,260.00 | -0.72% | 6,549 |
| Apr 13, 2026 | 8,300.00 | 8,350.00 | 8,290.00 | 8,320.00 | 8,320.00 | 0.36% | 1,855 |
| Apr 10, 2026 | 8,230.00 | 8,320.00 | 8,220.00 | 8,290.00 | 8,290.00 | 0.73% | 1,787 |
| Apr 9, 2026 | 8,280.00 | 8,280.00 | 8,200.00 | 8,230.00 | 8,230.00 | 0.24% | 7,328 |
| Apr 8, 2026 | 8,290.00 | 8,300.00 | 8,150.00 | 8,210.00 | 8,210.00 | 0.49% | 3,724 |
| Apr 7, 2026 | 8,250.00 | 8,250.00 | 8,120.00 | 8,170.00 | 8,170.00 | 0.12% | 657 |
| Apr 6, 2026 | 8,290.00 | 8,350.00 | 8,130.00 | 8,160.00 | 8,160.00 | -0.85% | 2,755 |
| Apr 3, 2026 | 8,280.00 | 8,280.00 | 8,200.00 | 8,230.00 | 8,230.00 | 0.37% | 6,533 |
| Apr 2, 2026 | 8,290.00 | 8,290.00 | 8,170.00 | 8,200.00 | 8,200.00 | -0.49% | 7,995 |
| Apr 1, 2026 | 8,210.00 | 8,270.00 | 8,110.00 | 8,240.00 | 8,240.00 | 1.23% | 9,122 |
| Mar 31, 2026 | 8,200.00 | 8,200.00 | 8,030.00 | 8,140.00 | 8,140.00 | 0.12% | 4,997 |
| Mar 30, 2026 | 8,150.00 | 8,220.00 | 8,080.00 | 8,130.00 | 8,130.00 | -1.33% | 2,640 |
| Mar 27, 2026 | 8,120.00 | 8,250.00 | 8,120.00 | 8,240.00 | 8,240.00 | 0.12% | 6,384 |
| Mar 26, 2026 | 8,270.00 | 8,320.00 | 8,210.00 | 8,230.00 | 8,230.00 | -0.48% | 4,508 |
| Mar 25, 2026 | 8,380.00 | 8,380.00 | 8,200.00 | 8,270.00 | 8,270.00 | -1.19% | 5,940 |
| Mar 24, 2026 | 8,380.00 | 8,380.00 | 8,180.00 | 8,370.00 | 8,370.00 | 2.32% | 3,321 |
| Mar 23, 2026 | 8,320.00 | 8,335.00 | 8,180.00 | 8,180.00 | 8,180.00 | -2.39% | 2,315 |
| Mar 20, 2026 | 8,270.00 | 8,520.00 | 8,250.00 | 8,380.00 | 8,380.00 | 1.33% | 8,713 |
| Mar 19, 2026 | 8,210.00 | 8,340.00 | 8,200.00 | 8,270.00 | 8,270.00 | - | 6,743 |
| Mar 18, 2026 | 8,310.00 | 8,350.00 | 8,230.00 | 8,270.00 | 8,270.00 | 0.61% | 4,397 |
| Mar 17, 2026 | 8,330.00 | 8,330.00 | 8,220.00 | 8,220.00 | 8,220.00 | 0.24% | 2,449 |
| Mar 16, 2026 | 8,270.00 | 8,310.00 | 8,190.00 | 8,200.00 | 8,200.00 | -0.85% | 12,449 |
| Mar 13, 2026 | 8,250.00 | 8,290.00 | 8,150.00 | 8,270.00 | 8,270.00 | 0.85% | 9,721 |
| Mar 12, 2026 | 8,350.00 | 8,350.00 | 8,170.00 | 8,200.00 | 8,200.00 | -0.97% | 5,650 |
| Mar 11, 2026 | 8,280.00 | 8,410.00 | 8,280.00 | 8,280.00 | 8,280.00 | - | 9,552 |
| Mar 10, 2026 | 8,110.00 | 8,280.00 | 8,110.00 | 8,280.00 | 8,280.00 | 2.73% | 5,531 |
| 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 |