Obzen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 13,200.00 | 13,870.00 | 13,200.00 | 13,490.00 | 13,490.00 | 21,287 |
| 2025-10-24 | 13,160.00 | 13,590.00 | 13,010.00 | 13,160.00 | 13,160.00 | 16,346 |
| 2025-10-23 | 13,500.00 | 13,500.00 | 13,030.00 | 13,160.00 | 13,160.00 | 9,914 |
| 2025-10-22 | 13,440.00 | 13,590.00 | 13,110.00 | 13,510.00 | 13,510.00 | 9,597 |
| 2025-10-21 | 13,140.00 | 13,480.00 | 13,000.00 | 13,300.00 | 13,300.00 | 16,094 |
| 2025-10-20 | 12,700.00 | 13,220.00 | 12,520.00 | 13,120.00 | 13,120.00 | 18,440 |
| 2025-10-17 | 12,850.00 | 13,180.00 | 12,620.00 | 12,700.00 | 12,700.00 | 19,258 |
| 2025-10-16 | 13,430.00 | 13,430.00 | 12,850.00 | 12,870.00 | 12,870.00 | 23,263 |
| 2025-10-15 | 13,470.00 | 13,470.00 | 12,950.00 | 13,140.00 | 13,140.00 | 14,638 |
| 2025-10-14 | 13,250.00 | 13,460.00 | 13,050.00 | 13,130.00 | 13,130.00 | 15,222 |
| 2025-10-13 | 13,200.00 | 13,600.00 | 12,820.00 | 13,250.00 | 13,250.00 | 16,660 |
| 2025-10-10 | 13,480.00 | 13,500.00 | 13,030.00 | 13,250.00 | 13,250.00 | 17,207 |
| 2025-10-02 | 13,410.00 | 14,090.00 | 13,290.00 | 13,470.00 | 13,470.00 | 30,162 |
| 2025-10-01 | 13,670.00 | 13,920.00 | 13,170.00 | 13,270.00 | 13,270.00 | 27,078 |
| 2025-09-30 | 14,240.00 | 14,240.00 | 13,510.00 | 13,780.00 | 13,780.00 | 22,130 |
| 2025-09-29 | 13,590.00 | 14,650.00 | 12,920.00 | 14,300.00 | 14,300.00 | 66,167 |
| 2025-09-26 | 13,700.00 | 13,760.00 | 13,110.00 | 13,110.00 | 13,110.00 | 26,813 |
| 2025-09-25 | 13,460.00 | 14,290.00 | 13,100.00 | 13,720.00 | 13,720.00 | 75,673 |
| 2025-09-24 | 13,670.00 | 13,670.00 | 13,250.00 | 13,280.00 | 13,280.00 | 9,622 |
| 2025-09-23 | 13,250.00 | 13,840.00 | 13,230.00 | 13,280.00 | 13,280.00 | 19,124 |
| 2025-09-22 | 13,510.00 | 13,610.00 | 13,220.00 | 13,250.00 | 13,250.00 | 16,265 |
| 2025-09-19 | 13,710.00 | 13,930.00 | 13,570.00 | 13,610.00 | 13,610.00 | 25,284 |
| 2025-09-18 | 13,660.00 | 13,930.00 | 13,580.00 | 13,710.00 | 13,710.00 | 9,611 |
| 2025-09-17 | 13,990.00 | 14,230.00 | 13,500.00 | 13,640.00 | 13,640.00 | 29,614 |
| 2025-09-16 | 14,070.00 | 14,580.00 | 13,850.00 | 13,990.00 | 13,990.00 | 27,038 |
| 2025-09-15 | 14,260.00 | 14,800.00 | 13,670.00 | 13,790.00 | 13,790.00 | 29,423 |
| 2025-09-12 | 14,200.00 | 14,420.00 | 14,180.00 | 14,250.00 | 14,250.00 | 15,033 |
| 2025-09-11 | 13,950.00 | 15,100.00 | 13,760.00 | 14,140.00 | 14,140.00 | 43,334 |
| 2025-09-10 | 13,750.00 | 14,180.00 | 13,710.00 | 13,950.00 | 13,950.00 | 18,301 |
| 2025-09-09 | 13,820.00 | 14,130.00 | 13,400.00 | 13,750.00 | 13,750.00 | 21,055 |
| 2025-09-08 | 14,200.00 | 14,290.00 | 13,850.00 | 13,910.00 | 13,910.00 | 14,829 |
| 2025-09-05 | 14,200.00 | 14,830.00 | 14,100.00 | 14,110.00 | 14,110.00 | 12,976 |
| 2025-09-04 | 14,500.00 | 14,660.00 | 14,000.00 | 14,170.00 | 14,170.00 | 20,776 |
| 2025-09-03 | 15,200.00 | 15,200.00 | 14,300.00 | 14,540.00 | 14,540.00 | 18,788 |
| 2025-09-02 | 14,840.00 | 15,470.00 | 14,490.00 | 15,030.00 | 15,030.00 | 36,286 |
| 2025-09-01 | 13,220.00 | 15,350.00 | 13,220.00 | 14,870.00 | 14,870.00 | 93,558 |
| 2025-08-29 | 13,600.00 | 13,850.00 | 13,450.00 | 13,460.00 | 13,460.00 | 12,958 |
| 2025-08-28 | 13,460.00 | 14,170.00 | 13,420.00 | 13,670.00 | 13,670.00 | 16,580 |
| 2025-08-27 | 14,080.00 | 14,090.00 | 13,390.00 | 13,450.00 | 13,450.00 | 16,629 |
| 2025-08-26 | 13,700.00 | 14,400.00 | 13,430.00 | 14,070.00 | 14,070.00 | 32,303 |
| 2025-08-25 | 13,280.00 | 14,000.00 | 12,990.00 | 13,700.00 | 13,700.00 | 32,155 |
| 2025-08-22 | 12,920.00 | 13,270.00 | 12,690.00 | 12,810.00 | 12,810.00 | 19,040 |
| 2025-08-21 | 12,970.00 | 13,700.00 | 12,700.00 | 12,910.00 | 12,910.00 | 60,506 |
| 2025-08-20 | 14,000.00 | 14,000.00 | 12,890.00 | 12,960.00 | 12,960.00 | 73,340 |
| 2025-08-19 | 13,880.00 | 14,480.00 | 13,300.00 | 14,010.00 | 14,010.00 | 53,477 |
| 2025-08-18 | 13,560.00 | 14,810.00 | 13,410.00 | 14,010.00 | 14,010.00 | 134,543 |
| 2025-08-14 | 16,020.00 | 16,670.00 | 11,550.00 | 13,300.00 | 13,300.00 | 217,010 |
| 2025-08-13 | 16,200.00 | 16,590.00 | 16,030.00 | 16,080.00 | 16,080.00 | 10,451 |
| 2025-08-12 | 16,100.00 | 16,670.00 | 16,000.00 | 16,160.00 | 16,160.00 | 23,852 |
| 2025-08-11 | 16,110.00 | 16,290.00 | 15,560.00 | 16,000.00 | 16,000.00 | 29,937 |
| 2025-08-08 | 16,650.00 | 16,850.00 | 16,030.00 | 16,110.00 | 16,110.00 | 31,896 |
| 2025-08-07 | 16,540.00 | 16,850.00 | 16,320.00 | 16,650.00 | 16,650.00 | 32,417 |
| 2025-08-06 | 17,080.00 | 17,080.00 | 16,100.00 | 16,540.00 | 16,540.00 | 29,009 |
| 2025-08-05 | 17,490.00 | 17,490.00 | 16,720.00 | 16,790.00 | 16,790.00 | 54,297 |
| 2025-08-04 | 16,970.00 | 19,480.00 | 16,560.00 | 17,160.00 | 17,160.00 | 349,765 |
| 2025-08-01 | 17,810.00 | 17,910.00 | 16,570.00 | 16,680.00 | 16,680.00 | 47,367 |
| 2025-07-31 | 17,340.00 | 17,940.00 | 17,010.00 | 17,810.00 | 17,810.00 | 27,058 |
| 2025-07-30 | 17,750.00 | 18,300.00 | 16,770.00 | 17,210.00 | 17,210.00 | 43,442 |
| 2025-07-29 | 18,110.00 | 18,580.00 | 17,420.00 | 17,920.00 | 17,920.00 | 29,231 |
| 2025-07-28 | 18,340.00 | 18,340.00 | 17,610.00 | 17,950.00 | 17,950.00 | 18,822 |
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.