Obzen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6,000.00 | 6,350.00 | 5,950.00 | 6,020.00 | 6,020.00 | 15,373 |
| 2026-07-20 | 6,290.00 | 6,450.00 | 5,920.00 | 5,920.00 | 5,920.00 | 18,504 |
| 2026-07-16 | 6,430.00 | 6,500.00 | 6,210.00 | 6,350.00 | 6,350.00 | 8,863 |
| 2026-07-15 | 6,120.00 | 6,520.00 | 6,120.00 | 6,440.00 | 6,440.00 | 10,633 |
| 2026-07-14 | 6,250.00 | 6,850.00 | 5,810.00 | 6,100.00 | 6,100.00 | 27,819 |
| 2026-07-13 | 6,780.00 | 6,970.00 | 6,220.00 | 6,240.00 | 6,240.00 | 21,870 |
| 2026-07-10 | 6,570.00 | 6,880.00 | 6,530.00 | 6,780.00 | 6,780.00 | 15,247 |
| 2026-07-09 | 6,570.00 | 6,700.00 | 6,340.00 | 6,470.00 | 6,470.00 | 16,306 |
| 2026-07-08 | 6,730.00 | 6,850.00 | 6,420.00 | 6,560.00 | 6,560.00 | 23,790 |
| 2026-07-07 | 6,700.00 | 6,980.00 | 6,500.00 | 6,730.00 | 6,730.00 | 48,687 |
| 2026-07-06 | 7,010.00 | 7,010.00 | 6,630.00 | 6,800.00 | 6,800.00 | 21,609 |
| 2026-07-03 | 7,200.00 | 7,200.00 | 6,720.00 | 6,960.00 | 6,960.00 | 37,926 |
| 2026-07-02 | 7,170.00 | 7,170.00 | 6,720.00 | 6,930.00 | 6,930.00 | 53,878 |
| 2026-07-01 | 7,300.00 | 7,300.00 | 6,800.00 | 6,950.00 | 6,950.00 | 35,863 |
| 2026-06-30 | 7,440.00 | 7,480.00 | 6,950.00 | 7,100.00 | 7,100.00 | 35,686 |
| 2026-06-29 | 6,810.00 | 7,600.00 | 6,810.00 | 7,470.00 | 7,470.00 | 37,009 |
| 2026-06-26 | 7,600.00 | 7,600.00 | 6,840.00 | 7,010.00 | 7,010.00 | 67,342 |
| 2026-06-25 | 7,710.00 | 8,100.00 | 7,600.00 | 7,600.00 | 7,600.00 | 48,815 |
| 2026-06-24 | 7,830.00 | 8,200.00 | 7,430.00 | 7,780.00 | 7,780.00 | 34,303 |
| 2026-06-23 | 8,110.00 | 8,580.00 | 7,750.00 | 7,820.00 | 7,820.00 | 52,542 |
| 2026-06-22 | 8,470.00 | 8,810.00 | 8,210.00 | 8,480.00 | 8,480.00 | 46,265 |
| 2026-06-19 | 9,210.00 | 9,410.00 | 8,410.00 | 8,600.00 | 8,600.00 | 86,097 |
| 2026-06-18 | 10,020.00 | 10,530.00 | 9,140.00 | 9,210.00 | 9,210.00 | 135,960 |
| 2026-06-17 | 10,050.00 | 10,400.00 | 9,820.00 | 10,120.00 | 10,120.00 | 89,732 |
| 2026-06-16 | 10,740.00 | 11,100.00 | 9,930.00 | 10,050.00 | 10,050.00 | 155,718 |
| 2026-06-15 | 11,600.00 | 12,080.00 | 10,450.00 | 10,460.00 | 10,460.00 | 319,347 |
| 2026-06-12 | 12,250.00 | 12,800.00 | 11,620.00 | 11,730.00 | 11,730.00 | 548,984 |
| 2026-06-11 | 13,830.00 | 15,200.00 | 11,860.00 | 12,050.00 | 12,050.00 | 550,128 |
| 2026-06-10 | 12,330.00 | 15,780.00 | 12,310.00 | 13,970.00 | 13,970.00 | 2,174,390 |
| 2026-06-09 | 16,750.00 | 17,740.00 | 11,560.00 | 12,350.00 | 12,350.00 | 2,971,652 |
| 2026-06-08 | 9,860.00 | 13,650.00 | 9,630.00 | 13,650.00 | 13,650.00 | 758,820 |
| 2026-06-05 | 10,000.00 | 12,350.00 | 10,000.00 | 10,500.00 | 10,500.00 | 2,316,418 |
| 2026-06-04 | 10,660.00 | 10,760.00 | 9,360.00 | 9,500.00 | 9,500.00 | 190,732 |
| 2026-06-02 | 12,900.00 | 14,700.00 | 10,390.00 | 10,540.00 | 10,540.00 | 1,457,556 |
| 2026-06-01 | 10,500.00 | 11,730.00 | 10,220.00 | 11,730.00 | 11,730.00 | 1,225,450 |
| 2026-05-29 | 7,160.00 | 9,030.00 | 7,160.00 | 9,030.00 | 9,030.00 | 308,582 |
| 2026-05-28 | 7,230.00 | 7,230.00 | 6,510.00 | 6,950.00 | 6,950.00 | 33,635 |
| 2026-05-27 | 7,500.00 | 7,500.00 | 7,020.00 | 7,230.00 | 7,230.00 | 27,804 |
| 2026-05-26 | 7,710.00 | 7,760.00 | 7,350.00 | 7,500.00 | 7,500.00 | 26,134 |
| 2026-05-22 | 7,860.00 | 7,870.00 | 7,500.00 | 7,710.00 | 7,710.00 | 37,257 |
| 2026-05-21 | 7,460.00 | 7,550.00 | 7,160.00 | 7,360.00 | 7,360.00 | 24,892 |
| 2026-05-20 | 7,610.00 | 7,650.00 | 7,070.00 | 7,290.00 | 7,290.00 | 42,580 |
| 2026-05-19 | 7,740.00 | 8,030.00 | 7,520.00 | 7,600.00 | 7,600.00 | 22,038 |
| 2026-05-18 | 8,150.00 | 8,150.00 | 7,500.00 | 7,740.00 | 7,740.00 | 51,524 |
| 2026-05-15 | 8,720.00 | 8,740.00 | 8,020.00 | 8,150.00 | 8,150.00 | 67,702 |
| 2026-05-14 | 8,680.00 | 8,800.00 | 8,350.00 | 8,720.00 | 8,720.00 | 20,500 |
| 2026-05-13 | 8,920.00 | 9,090.00 | 8,580.00 | 8,670.00 | 8,670.00 | 42,447 |
| 2026-05-12 | 9,220.00 | 9,300.00 | 8,900.00 | 8,920.00 | 8,920.00 | 36,357 |
| 2026-05-11 | 9,660.00 | 9,810.00 | 9,200.00 | 9,220.00 | 9,220.00 | 73,392 |
| 2026-05-08 | 9,760.00 | 10,060.00 | 9,460.00 | 9,660.00 | 9,660.00 | 39,930 |
| 2026-05-07 | 10,250.00 | 10,620.00 | 9,600.00 | 9,760.00 | 9,760.00 | 52,963 |
| 2026-05-06 | 10,620.00 | 11,070.00 | 9,980.00 | 10,250.00 | 10,250.00 | 91,222 |
| 2026-05-04 | 11,500.00 | 11,890.00 | 10,650.00 | 10,700.00 | 10,700.00 | 127,195 |
| 2026-04-30 | 12,180.00 | 12,400.00 | 11,250.00 | 11,620.00 | 11,620.00 | 104,464 |
| 2026-04-29 | 12,730.00 | 13,210.00 | 12,180.00 | 12,220.00 | 12,220.00 | 91,282 |
| 2026-04-28 | 13,120.00 | 14,540.00 | 12,310.00 | 12,730.00 | 12,730.00 | 226,914 |
| 2026-04-27 | 12,150.00 | 14,000.00 | 11,920.00 | 13,000.00 | 13,000.00 | 293,939 |
| 2026-04-24 | 11,610.00 | 12,380.00 | 11,100.00 | 11,840.00 | 11,840.00 | 92,791 |
| 2026-04-23 | 11,180.00 | 11,580.00 | 10,990.00 | 11,560.00 | 11,560.00 | 40,992 |
| 2026-04-22 | 11,130.00 | 11,500.00 | 10,820.00 | 11,180.00 | 11,180.00 | 75,642 |
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.