Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 226400.KQ stock page

Osteonic Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-204,280.004,395.004,225.004,230.004,230.0052,591
2026-10-194,200.004,300.004,190.004,285.004,285.0019,977
2026-10-164,105.004,335.004,090.004,320.004,320.00107,206
2026-10-154,005.004,100.003,900.004,095.004,095.0095,249
2026-10-144,080.004,190.004,025.004,100.004,100.0063,949
2026-10-134,270.004,270.003,980.004,035.004,035.00130,872
2026-10-124,240.004,355.004,230.004,305.004,305.00131,945
2026-10-084,200.004,275.004,145.004,250.004,250.0043,188
2026-10-074,200.004,285.004,185.004,200.004,200.0059,134
2026-10-064,165.004,315.004,160.004,200.004,200.00102,006
2026-10-024,060.004,200.004,060.004,165.004,165.0058,264
2026-10-014,085.004,150.004,020.004,080.004,080.0050,957
2026-09-303,900.004,115.003,895.004,075.004,075.00165,505
2026-09-294,030.004,030.003,780.003,900.003,900.00363,317
2026-09-283,980.004,055.003,980.004,025.004,025.0056,425
2026-09-234,130.004,170.003,905.003,980.003,980.00322,216
2026-09-224,260.004,310.004,050.004,130.004,130.00182,904
2026-09-214,250.004,295.004,145.004,250.004,250.00192,860
2026-09-184,310.004,330.004,200.004,250.004,250.00111,651
2026-09-174,220.004,310.004,180.004,310.004,310.0036,833
2026-09-164,065.004,220.004,050.004,220.004,220.0062,517
2026-09-154,015.004,110.004,010.004,070.004,070.0047,768
2026-09-143,975.004,065.003,920.004,045.004,045.0034,221
2026-09-113,980.004,050.003,950.003,975.003,975.0034,588
2026-09-104,130.004,135.003,995.004,010.004,010.0082,522
2026-09-094,195.004,245.004,115.004,125.004,125.0058,219
2026-09-084,240.004,280.004,170.004,205.004,205.0043,017
2026-09-074,185.004,290.004,175.004,235.004,235.0031,566
2026-09-044,285.004,285.004,180.004,180.004,180.0034,935
2026-09-034,350.004,350.004,175.004,245.004,245.0061,635
2026-09-024,395.004,395.004,265.004,325.004,325.0030,603
2026-09-014,400.004,400.004,230.004,350.004,350.0052,621
2026-08-314,350.004,415.004,240.004,360.004,360.0062,828
2026-08-284,330.004,435.004,245.004,395.004,395.00103,457
2026-08-274,470.004,500.004,245.004,275.004,275.0085,860
2026-08-264,340.004,525.004,340.004,470.004,470.0067,212
2026-08-254,250.004,340.004,105.004,340.004,340.0051,116
2026-08-244,215.004,280.004,100.004,200.004,200.0095,845
2026-08-214,295.004,295.004,040.004,135.004,135.00155,245
2026-08-204,300.004,360.004,235.004,345.004,345.0042,332
2026-08-194,475.004,475.004,195.004,225.004,225.00130,767
2026-08-184,800.004,800.004,375.004,445.004,445.00283,237
2026-08-144,800.004,875.004,700.004,780.004,780.00163,214
2026-08-134,920.004,925.004,765.004,765.004,765.0094,747
2026-08-124,985.005,080.004,815.004,880.004,880.00212,525
2026-08-115,060.005,150.004,960.005,020.005,020.0087,648
2026-08-105,090.005,180.005,030.005,040.005,040.0085,758
2026-08-075,110.005,200.004,975.005,070.005,070.0032,099
2026-08-065,150.005,160.004,847.005,100.005,100.0068,080
2026-08-055,170.005,240.004,985.005,000.005,000.00123,957
2026-08-044,910.005,100.004,885.005,050.005,050.00152,205
2026-08-034,900.005,200.004,850.004,910.004,910.00183,916
2026-07-314,600.004,965.004,550.004,900.004,900.00125,634
2026-07-304,355.004,650.004,345.004,540.004,540.0077,986
2026-07-294,600.004,835.004,270.004,375.004,375.00217,928
2026-07-284,795.004,800.004,500.004,635.004,635.0081,124
2026-07-274,565.004,900.004,540.004,800.004,800.00175,314
2026-07-244,590.004,815.004,560.004,565.004,565.00107,935
2026-07-234,495.004,600.004,390.004,600.004,600.0067,726
2026-07-224,535.004,615.004,475.004,495.004,495.0054,701
Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.