039200.KQ - Oscotec Inc.

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20177,540.007,860.007,410.007,820.007,820.00280,618
Oct 20, 20177,550.007,580.007,490.007,530.007,530.0070,278
Oct 19, 20177,640.007,640.007,490.007,550.007,550.00139,805
Oct 18, 20177,480.007,650.007,390.007,590.007,590.00133,051
Oct 17, 20177,300.007,470.007,290.007,450.007,450.0062,305
Oct 16, 20177,530.007,530.007,270.007,300.007,300.0073,390
Oct 13, 20177,660.007,730.007,370.007,420.007,420.00432,347
Oct 12, 20177,390.007,660.007,290.007,660.007,660.0098,066
Oct 11, 20177,280.007,440.007,200.007,360.007,360.00103,415
Oct 10, 20177,460.007,590.007,250.007,260.007,260.0099,566
Oct 02, 20177,460.007,460.007,460.007,460.007,460.00-
Sep 29, 20177,400.007,480.007,370.007,460.007,460.0065,215
Sep 28, 20177,560.007,700.007,360.007,420.007,420.0077,218
Sep 27, 20177,350.007,610.007,350.007,570.007,570.0053,846
Sep 26, 20177,230.007,230.007,230.007,230.007,230.00-
Sep 25, 20177,800.007,840.007,070.007,230.007,230.00324,689
Sep 21, 20177,840.008,040.007,700.007,740.007,740.00204,697
Sep 20, 20178,100.008,380.007,830.007,840.007,840.00420,220
Sep 19, 20177,830.008,230.007,770.008,070.008,070.00341,969
Sep 18, 20177,790.007,980.007,670.007,830.007,830.00193,633
Sep 15, 20177,470.007,800.007,460.007,650.007,650.00238,802
Sep 14, 20177,510.007,620.007,320.007,480.007,480.00181,967
Sep 13, 20177,790.007,900.007,480.007,480.007,480.00178,509
Sep 12, 20177,990.008,000.007,580.007,800.007,800.00278,026
Sep 11, 20177,750.008,060.007,640.007,890.007,890.00378,932
Sep 08, 20177,740.007,850.007,450.007,580.007,580.00192,993
Sep 07, 20177,390.007,810.007,370.007,750.007,750.00233,981
Sep 06, 20177,250.007,500.007,200.007,300.007,300.0093,500
Sep 05, 20177,680.007,800.007,250.007,320.007,320.00269,929
Sep 04, 20177,690.007,920.007,570.007,680.007,680.00320,087
Sep 01, 20177,410.008,030.007,410.007,950.007,950.00880,815
Aug 31, 20177,290.007,450.007,180.007,340.007,340.00117,452
Aug 30, 20177,450.007,520.007,260.007,280.007,280.00154,812
Aug 29, 20177,250.007,450.007,160.007,340.007,340.00214,220
Aug 28, 20176,600.007,330.006,600.007,210.007,210.00334,488
Aug 25, 20176,700.006,730.006,560.006,660.006,660.0060,675
Aug 24, 20176,450.006,650.006,420.006,620.006,620.0066,269
Aug 23, 20176,680.006,870.006,450.006,450.006,450.00310,939
Aug 22, 20176,930.007,000.006,650.006,740.006,740.00161,430
Aug 21, 20177,110.007,110.006,880.006,930.006,930.0065,863
Aug 18, 20177,130.007,130.006,920.007,010.007,010.00148,643
Aug 17, 20177,060.007,190.007,060.007,120.007,120.0068,996
Aug 16, 20177,190.007,240.007,040.007,110.007,110.0059,312
Aug 14, 20177,200.007,270.007,100.007,190.007,190.0074,199
Aug 11, 20177,210.007,350.007,150.007,190.007,190.00142,667
Aug 10, 20177,200.007,510.007,200.007,380.007,380.00166,511
Aug 09, 20177,220.007,380.007,220.007,290.007,290.00168,715
Aug 08, 20177,290.007,400.007,250.007,300.007,300.0086,721
Aug 07, 20177,200.007,410.007,100.007,250.007,250.0053,086
Aug 04, 20177,090.007,200.007,020.007,160.007,160.0053,786
Aug 03, 20177,330.007,330.006,870.007,090.007,090.00311,670
Aug 02, 20177,310.007,440.007,290.007,290.007,290.0039,331
Aug 01, 20177,300.007,380.007,150.007,360.007,360.0068,018
Jul 31, 20177,200.007,340.006,900.007,240.007,240.0079,348
Jul 28, 20177,480.007,620.007,180.007,220.007,220.00177,586
Jul 27, 20177,680.007,680.007,450.007,510.007,510.00151,976
Jul 26, 20177,490.007,710.007,470.007,590.007,590.00174,680
Jul 25, 20177,590.007,590.007,450.007,490.007,490.00115,350
Jul 24, 20177,600.007,740.007,480.007,490.007,490.00310,491
Jul 21, 20177,490.007,670.007,340.007,450.007,450.00688,546
Jul 20, 20177,250.007,570.007,150.007,360.007,360.00657,054
Jul 19, 20177,190.007,250.007,070.007,220.007,220.00551,795
Jul 18, 20177,210.007,250.007,010.007,120.007,120.00151,421
Jul 17, 20177,030.007,260.006,930.007,180.007,180.00236,704
Jul 14, 20176,800.007,030.006,700.006,930.006,930.00194,550
Jul 13, 20177,050.007,140.006,660.006,770.006,770.00420,814
Jul 12, 20177,110.007,180.006,950.007,050.007,050.00140,306
Jul 11, 20176,980.007,260.006,980.007,100.007,100.00190,204
Jul 10, 20177,080.007,180.006,950.007,010.007,010.00172,232
Jul 07, 20177,170.007,240.006,950.007,150.007,150.00266,500
Jul 06, 20177,370.007,550.007,220.007,250.007,250.00214,882
Jul 05, 20177,360.007,460.007,290.007,430.007,430.00226,481
Jul 04, 20177,330.007,500.007,210.007,410.007,410.00496,035
Jul 03, 20178,080.008,080.007,230.007,340.007,340.001,307,588
Jun 30, 20178,200.008,440.008,000.008,080.008,080.00245,133
Jun 29, 20178,710.008,790.008,190.008,250.008,250.00494,590
Jun 28, 20178,980.008,980.008,660.008,680.008,680.00202,359
Jun 27, 20178,830.008,980.008,700.008,900.008,900.00297,172
Jun 26, 20179,050.009,140.008,700.008,830.008,830.00317,153
Jun 23, 20179,100.009,210.008,770.009,000.009,000.00522,201
Jun 22, 20178,720.009,200.008,690.008,930.008,930.001,098,310
Jun 21, 20178,810.008,850.008,400.008,480.008,480.00358,852
Jun 20, 20178,920.009,040.008,610.008,800.008,800.00430,057
Jun 19, 20179,030.009,290.008,860.008,960.008,960.00773,709
Jun 16, 20178,530.009,100.008,400.008,980.008,980.00814,137
Jun 15, 20178,850.008,860.008,360.008,530.008,530.00538,290
Jun 14, 20179,090.009,110.008,660.008,920.008,920.00663,779
Jun 13, 20178,570.009,190.008,470.009,030.009,030.001,422,713
Jun 12, 20178,460.008,830.008,250.008,520.008,520.001,109,858
Jun 09, 20177,800.009,170.007,690.008,460.008,460.003,238,947
Jun 08, 20177,650.007,730.007,550.007,650.007,650.00258,641
Jun 07, 20177,800.007,800.007,480.007,680.007,680.00278,833
Jun 05, 20177,670.007,870.007,600.007,800.007,800.00279,498
Jun 02, 20177,750.007,760.007,450.007,670.007,670.00267,205
Jun 01, 20177,600.007,880.007,520.007,630.007,630.00817,208
May 31, 20177,240.007,750.007,180.007,540.007,540.001,001,099
May 30, 20176,950.007,170.006,940.007,160.007,160.00228,030
May 29, 20177,310.007,310.006,960.006,960.006,960.00306,664
May 26, 20177,150.007,460.007,130.007,250.007,250.00345,748
May 25, 20177,290.007,410.007,090.007,130.007,130.00434,440
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...