Obzen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 11,130.00 | 11,500.00 | 10,820.00 | 11,180.00 | 11,180.00 | 75,642 |
| 2026-04-21 | 11,000.00 | 11,450.00 | 10,790.00 | 11,130.00 | 11,130.00 | 71,291 |
| 2026-04-20 | 11,850.00 | 11,850.00 | 10,940.00 | 11,050.00 | 11,050.00 | 70,975 |
| 2026-04-17 | 10,770.00 | 11,780.00 | 10,520.00 | 11,500.00 | 11,500.00 | 123,695 |
| 2026-04-16 | 9,900.00 | 12,370.00 | 9,730.00 | 11,000.00 | 11,000.00 | 610,378 |
| 2026-04-15 | 9,710.00 | 9,830.00 | 9,260.00 | 9,520.00 | 9,520.00 | 61,779 |
| 2026-04-14 | 9,900.00 | 10,180.00 | 9,600.00 | 9,710.00 | 9,710.00 | 91,424 |
| 2026-04-13 | 8,720.00 | 11,320.00 | 8,650.00 | 10,000.00 | 10,000.00 | 513,518 |
| 2026-04-10 | 8,410.00 | 8,950.00 | 8,410.00 | 8,710.00 | 8,710.00 | 12,983 |
| 2026-04-09 | 8,150.00 | 8,500.00 | 8,110.00 | 8,480.00 | 8,480.00 | 9,090 |
| 2026-04-08 | 8,580.00 | 8,580.00 | 8,080.00 | 8,150.00 | 8,150.00 | 10,803 |
| 2026-04-07 | 8,540.00 | 8,670.00 | 8,200.00 | 8,270.00 | 8,270.00 | 5,000 |
| 2026-04-06 | 8,300.00 | 8,690.00 | 8,240.00 | 8,540.00 | 8,540.00 | 3,252 |
| 2026-04-03 | 8,510.00 | 8,530.00 | 8,160.00 | 8,350.00 | 8,350.00 | 4,181 |
| 2026-04-02 | 8,630.00 | 8,770.00 | 8,200.00 | 8,240.00 | 8,240.00 | 7,783 |
| 2026-04-01 | 8,890.00 | 8,900.00 | 8,430.00 | 8,630.00 | 8,630.00 | 5,014 |
| 2026-03-31 | 8,550.00 | 8,650.00 | 8,350.00 | 8,350.00 | 8,350.00 | 4,760 |
| 2026-03-30 | 8,510.00 | 8,690.00 | 8,420.00 | 8,550.00 | 8,550.00 | 6,209 |
| 2026-03-27 | 8,970.00 | 8,970.00 | 8,620.00 | 8,850.00 | 8,850.00 | 8,008 |
| 2026-03-26 | 9,210.00 | 9,380.00 | 8,850.00 | 8,970.00 | 8,970.00 | 5,599 |
| 2026-03-25 | 8,900.00 | 9,260.00 | 8,650.00 | 9,210.00 | 9,210.00 | 18,630 |
| 2026-03-24 | 8,640.00 | 9,140.00 | 8,550.00 | 8,650.00 | 8,650.00 | 5,614 |
| 2026-03-23 | 8,920.00 | 8,990.00 | 8,350.00 | 8,640.00 | 8,640.00 | 14,103 |
| 2026-03-20 | 9,480.00 | 9,660.00 | 8,910.00 | 8,990.00 | 8,990.00 | 21,167 |
| 2026-03-19 | 9,260.00 | 9,390.00 | 8,990.00 | 9,210.00 | 9,210.00 | 3,558 |
| 2026-03-18 | 9,500.00 | 9,500.00 | 9,120.00 | 9,260.00 | 9,260.00 | 5,523 |
| 2026-03-17 | 9,120.00 | 9,280.00 | 9,050.00 | 9,150.00 | 9,150.00 | 3,767 |
| 2026-03-16 | 9,300.00 | 9,390.00 | 9,000.00 | 9,120.00 | 9,120.00 | 10,114 |
| 2026-03-13 | 8,940.00 | 9,300.00 | 8,540.00 | 9,200.00 | 9,200.00 | 13,606 |
| 2026-03-12 | 8,690.00 | 8,980.00 | 8,650.00 | 8,870.00 | 8,870.00 | 3,900 |
| 2026-03-11 | 8,760.00 | 9,000.00 | 8,520.00 | 8,690.00 | 8,690.00 | 11,761 |
| 2026-03-10 | 8,550.00 | 8,970.00 | 8,340.00 | 8,520.00 | 8,520.00 | 15,054 |
| 2026-03-09 | 9,250.00 | 9,330.00 | 7,850.00 | 8,540.00 | 8,540.00 | 32,245 |
| 2026-03-06 | 8,360.00 | 9,780.00 | 8,100.00 | 9,490.00 | 9,490.00 | 58,274 |
| 2026-03-05 | 7,740.00 | 8,490.00 | 7,740.00 | 8,120.00 | 8,120.00 | 17,248 |
| 2026-03-04 | 8,560.00 | 8,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 37,051 |
| 2026-03-03 | 9,160.00 | 9,160.00 | 8,550.00 | 8,560.00 | 8,560.00 | 26,112 |
| 2026-02-27 | 9,270.00 | 9,320.00 | 9,110.00 | 9,160.00 | 9,160.00 | 13,813 |
| 2026-02-26 | 9,300.00 | 9,540.00 | 9,140.00 | 9,270.00 | 9,270.00 | 42,799 |
| 2026-02-25 | 9,860.00 | 9,940.00 | 9,160.00 | 9,300.00 | 9,300.00 | 59,908 |
| 2026-02-24 | 9,980.00 | 10,100.00 | 9,780.00 | 9,850.00 | 9,850.00 | 13,723 |
| 2026-02-23 | 9,970.00 | 10,150.00 | 9,750.00 | 10,000.00 | 10,000.00 | 16,462 |
| 2026-02-20 | 10,000.00 | 10,000.00 | 9,750.00 | 9,970.00 | 9,970.00 | 8,486 |
| 2026-02-19 | 9,950.00 | 10,260.00 | 9,900.00 | 9,920.00 | 9,920.00 | 16,723 |
| 2026-02-13 | 10,150.00 | 10,150.00 | 9,840.00 | 10,000.00 | 10,000.00 | 7,331 |
| 2026-02-12 | 10,300.00 | 10,310.00 | 10,020.00 | 10,180.00 | 10,180.00 | 11,140 |
| 2026-02-11 | 10,060.00 | 10,400.00 | 9,910.00 | 10,340.00 | 10,340.00 | 18,537 |
| 2026-02-10 | 10,180.00 | 10,210.00 | 9,960.00 | 10,060.00 | 10,060.00 | 5,818 |
| 2026-02-09 | 9,570.00 | 10,170.00 | 9,500.00 | 10,170.00 | 10,170.00 | 11,427 |
| 2026-02-06 | 9,650.00 | 9,730.00 | 9,000.00 | 9,480.00 | 9,480.00 | 14,942 |
| 2026-02-05 | 10,170.00 | 10,200.00 | 9,420.00 | 9,650.00 | 9,650.00 | 18,307 |
| 2026-02-04 | 10,170.00 | 10,190.00 | 9,950.00 | 10,170.00 | 10,170.00 | 13,268 |
| 2026-02-03 | 10,150.00 | 10,460.00 | 9,980.00 | 10,170.00 | 10,170.00 | 22,571 |
| 2026-02-02 | 10,740.00 | 10,980.00 | 10,120.00 | 10,150.00 | 10,150.00 | 19,183 |
| 2026-01-30 | 11,190.00 | 11,220.00 | 10,710.00 | 10,740.00 | 10,740.00 | 17,017 |
| 2026-01-29 | 11,240.00 | 11,330.00 | 10,900.00 | 11,190.00 | 11,190.00 | 11,568 |
| 2026-01-28 | 11,230.00 | 11,450.00 | 11,060.00 | 11,240.00 | 11,240.00 | 18,306 |
| 2026-01-27 | 11,340.00 | 11,340.00 | 11,030.00 | 11,210.00 | 11,210.00 | 8,048 |
| 2026-01-26 | 11,160.00 | 11,400.00 | 10,490.00 | 11,340.00 | 11,340.00 | 28,076 |
| 2026-01-23 | 10,910.00 | 11,200.00 | 10,570.00 | 11,160.00 | 11,160.00 | 16,299 |
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.