Obzen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 10,420.00 | 10,800.00 | 10,420.00 | 10,550.00 | 10,550.00 | 7,397 |
| 2026-01-21 | 10,910.00 | 10,910.00 | 10,400.00 | 10,500.00 | 10,500.00 | 15,974 |
| 2026-01-20 | 10,870.00 | 11,150.00 | 10,400.00 | 10,910.00 | 10,910.00 | 8,941 |
| 2026-01-19 | 10,770.00 | 10,980.00 | 10,500.00 | 10,870.00 | 10,870.00 | 13,010 |
| 2026-01-16 | 10,780.00 | 11,240.00 | 10,660.00 | 10,770.00 | 10,770.00 | 16,194 |
| 2026-01-15 | 10,770.00 | 10,900.00 | 10,460.00 | 10,770.00 | 10,770.00 | 14,212 |
| 2026-01-14 | 10,760.00 | 10,790.00 | 10,500.00 | 10,770.00 | 10,770.00 | 6,880 |
| 2026-01-13 | 11,180.00 | 11,180.00 | 10,530.00 | 10,760.00 | 10,760.00 | 10,174 |
| 2026-01-12 | 11,000.00 | 11,200.00 | 10,600.00 | 10,740.00 | 10,740.00 | 20,136 |
| 2026-01-09 | 11,260.00 | 11,390.00 | 11,060.00 | 11,110.00 | 11,110.00 | 13,595 |
| 2026-01-08 | 11,860.00 | 11,860.00 | 11,260.00 | 11,370.00 | 11,370.00 | 11,935 |
| 2026-01-07 | 12,100.00 | 12,100.00 | 11,620.00 | 11,860.00 | 11,860.00 | 9,880 |
| 2026-01-06 | 12,210.00 | 12,400.00 | 12,000.00 | 12,100.00 | 12,100.00 | 7,593 |
| 2026-01-05 | 12,260.00 | 12,480.00 | 11,980.00 | 12,200.00 | 12,200.00 | 9,563 |
| 2026-01-02 | 12,100.00 | 12,370.00 | 12,100.00 | 12,260.00 | 12,260.00 | 8,393 |
| 2025-12-30 | 12,070.00 | 12,260.00 | 11,890.00 | 12,100.00 | 12,100.00 | 4,214 |
| 2025-12-29 | 11,810.00 | 12,200.00 | 11,690.00 | 12,120.00 | 12,120.00 | 8,429 |
| 2025-12-26 | 11,910.00 | 12,180.00 | 11,600.00 | 11,600.00 | 11,600.00 | 9,896 |
| 2025-12-24 | 12,200.00 | 12,380.00 | 11,810.00 | 11,910.00 | 11,910.00 | 7,683 |
| 2025-12-23 | 12,410.00 | 12,690.00 | 12,110.00 | 12,160.00 | 12,160.00 | 7,478 |
| 2025-12-22 | 12,160.00 | 12,980.00 | 12,080.00 | 12,400.00 | 12,400.00 | 19,356 |
| 2025-12-19 | 12,170.00 | 12,170.00 | 11,740.00 | 12,000.00 | 12,000.00 | 7,229 |
| 2025-12-18 | 12,120.00 | 12,220.00 | 11,840.00 | 11,930.00 | 11,930.00 | 13,841 |
| 2025-12-17 | 12,350.00 | 12,900.00 | 12,220.00 | 12,220.00 | 12,220.00 | 10,292 |
| 2025-12-16 | 12,670.00 | 12,670.00 | 12,260.00 | 12,350.00 | 12,350.00 | 7,256 |
| 2025-12-15 | 12,470.00 | 12,640.00 | 12,280.00 | 12,640.00 | 12,640.00 | 9,246 |
| 2025-12-12 | 12,300.00 | 12,630.00 | 12,250.00 | 12,480.00 | 12,480.00 | 10,196 |
| 2025-12-11 | 12,460.00 | 12,500.00 | 12,280.00 | 12,400.00 | 12,400.00 | 10,011 |
| 2025-12-10 | 12,390.00 | 12,600.00 | 12,300.00 | 12,600.00 | 12,600.00 | 11,784 |
| 2025-12-09 | 12,210.00 | 12,570.00 | 12,210.00 | 12,430.00 | 12,430.00 | 10,982 |
| 2025-12-08 | 12,590.00 | 12,590.00 | 12,150.00 | 12,330.00 | 12,330.00 | 22,219 |
| 2025-12-05 | 12,480.00 | 12,780.00 | 12,090.00 | 12,270.00 | 12,270.00 | 18,597 |
| 2025-12-04 | 13,200.00 | 13,210.00 | 12,470.00 | 12,480.00 | 12,480.00 | 15,419 |
| 2025-12-03 | 13,690.00 | 13,990.00 | 12,900.00 | 12,990.00 | 12,990.00 | 21,966 |
| 2025-12-02 | 13,910.00 | 14,250.00 | 13,360.00 | 13,690.00 | 13,690.00 | 20,410 |
| 2025-12-01 | 13,480.00 | 14,300.00 | 13,480.00 | 13,990.00 | 13,990.00 | 22,992 |
| 2025-11-28 | 12,950.00 | 13,850.00 | 12,350.00 | 13,480.00 | 13,480.00 | 40,586 |
| 2025-11-27 | 12,570.00 | 12,640.00 | 12,210.00 | 12,220.00 | 12,220.00 | 6,939 |
| 2025-11-26 | 12,200.00 | 13,000.00 | 12,200.00 | 12,550.00 | 12,550.00 | 9,234 |
| 2025-11-25 | 12,160.00 | 12,640.00 | 12,160.00 | 12,250.00 | 12,250.00 | 7,503 |
| 2025-11-24 | 12,250.00 | 12,550.00 | 12,030.00 | 12,250.00 | 12,250.00 | 8,055 |
| 2025-11-21 | 12,010.00 | 12,440.00 | 12,010.00 | 12,250.00 | 12,250.00 | 10,885 |
| 2025-11-20 | 12,670.00 | 12,950.00 | 12,220.00 | 12,570.00 | 12,570.00 | 11,417 |
| 2025-11-19 | 12,500.00 | 12,730.00 | 12,280.00 | 12,650.00 | 12,650.00 | 9,339 |
| 2025-11-18 | 13,510.00 | 13,510.00 | 12,470.00 | 12,480.00 | 12,480.00 | 35,553 |
| 2025-11-17 | 13,570.00 | 14,000.00 | 13,220.00 | 13,510.00 | 13,510.00 | 8,180 |
| 2025-11-14 | 14,270.00 | 14,270.00 | 13,560.00 | 13,570.00 | 13,570.00 | 13,539 |
| 2025-11-13 | 15,030.00 | 15,090.00 | 14,150.00 | 14,270.00 | 14,270.00 | 19,774 |
| 2025-11-12 | 14,180.00 | 15,220.00 | 13,990.00 | 15,030.00 | 15,030.00 | 23,081 |
| 2025-11-11 | 14,330.00 | 14,670.00 | 13,930.00 | 14,180.00 | 14,180.00 | 7,707 |
| 2025-11-10 | 13,200.00 | 14,490.00 | 13,200.00 | 14,290.00 | 14,290.00 | 17,436 |
| 2025-11-07 | 13,660.00 | 13,870.00 | 13,100.00 | 13,450.00 | 13,450.00 | 17,728 |
| 2025-11-06 | 14,350.00 | 14,480.00 | 13,690.00 | 13,760.00 | 13,760.00 | 15,034 |
| 2025-11-05 | 14,470.00 | 14,710.00 | 13,620.00 | 14,490.00 | 14,490.00 | 27,597 |
| 2025-11-04 | 15,350.00 | 15,350.00 | 14,490.00 | 14,680.00 | 14,680.00 | 35,899 |
| 2025-11-03 | 14,000.00 | 16,100.00 | 14,000.00 | 15,390.00 | 15,390.00 | 184,201 |
| 2025-10-31 | 13,160.00 | 14,350.00 | 13,010.00 | 14,000.00 | 14,000.00 | 49,672 |
| 2025-10-30 | 13,650.00 | 13,690.00 | 13,080.00 | 13,110.00 | 13,110.00 | 13,865 |
| 2025-10-29 | 13,450.00 | 13,730.00 | 13,350.00 | 13,640.00 | 13,640.00 | 13,985 |
| 2025-10-28 | 13,520.00 | 13,680.00 | 13,260.00 | 13,440.00 | 13,440.00 | 5,377 |
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.