Obzen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 17,250.00 | 18,500.00 | 17,250.00 | 18,160.00 | 18,160.00 | 42,560 |
| 2025-07-24 | 17,810.00 | 17,970.00 | 17,300.00 | 17,300.00 | 17,300.00 | 18,202 |
| 2025-07-23 | 18,370.00 | 18,370.00 | 17,650.00 | 17,810.00 | 17,810.00 | 57,911 |
| 2025-07-22 | 18,600.00 | 18,630.00 | 17,650.00 | 18,370.00 | 18,370.00 | 42,806 |
| 2025-07-21 | 18,380.00 | 18,990.00 | 18,210.00 | 18,520.00 | 18,520.00 | 21,275 |
| 2025-07-18 | 19,200.00 | 19,520.00 | 18,470.00 | 18,470.00 | 18,470.00 | 51,413 |
| 2025-07-17 | 20,150.00 | 20,900.00 | 19,090.00 | 19,160.00 | 19,160.00 | 49,065 |
| 2025-07-16 | 19,650.00 | 21,400.00 | 19,260.00 | 20,050.00 | 20,050.00 | 93,474 |
| 2025-07-15 | 20,200.00 | 20,250.00 | 19,100.00 | 19,600.00 | 19,600.00 | 68,683 |
| 2025-07-14 | 21,750.00 | 21,850.00 | 20,050.00 | 20,050.00 | 20,050.00 | 66,264 |
| 2025-07-11 | 21,800.00 | 22,050.00 | 21,400.00 | 21,750.00 | 21,750.00 | 52,101 |
| 2025-07-10 | 21,950.00 | 22,300.00 | 21,200.00 | 21,800.00 | 21,800.00 | 68,592 |
| 2025-07-09 | 21,600.00 | 22,600.00 | 21,050.00 | 21,900.00 | 21,900.00 | 148,553 |
| 2025-07-08 | 21,000.00 | 21,450.00 | 20,300.00 | 21,400.00 | 21,400.00 | 60,751 |
| 2025-07-07 | 21,600.00 | 21,600.00 | 20,350.00 | 21,000.00 | 21,000.00 | 82,581 |
| 2025-07-04 | 22,000.00 | 22,250.00 | 21,000.00 | 21,600.00 | 21,600.00 | 72,253 |
| 2025-07-03 | 21,150.00 | 22,800.00 | 21,000.00 | 21,950.00 | 21,950.00 | 110,085 |
| 2025-07-02 | 22,300.00 | 22,350.00 | 20,750.00 | 21,500.00 | 21,500.00 | 84,177 |
| 2025-07-01 | 21,500.00 | 22,650.00 | 21,000.00 | 21,950.00 | 21,950.00 | 103,758 |
| 2025-06-30 | 22,000.00 | 22,100.00 | 20,500.00 | 21,650.00 | 21,650.00 | 107,899 |
| 2025-06-27 | 22,800.00 | 22,900.00 | 20,650.00 | 21,700.00 | 21,700.00 | 167,011 |
| 2025-06-26 | 28,050.00 | 28,350.00 | 22,300.00 | 22,450.00 | 22,450.00 | 350,268 |
| 2025-06-25 | 28,150.00 | 30,950.00 | 27,000.00 | 28,600.00 | 28,600.00 | 383,404 |
| 2025-06-24 | 27,750.00 | 28,500.00 | 26,250.00 | 28,300.00 | 28,300.00 | 169,962 |
| 2025-06-23 | 28,050.00 | 28,150.00 | 26,000.00 | 27,600.00 | 27,600.00 | 243,665 |
| 2025-06-20 | 27,100.00 | 30,000.00 | 26,400.00 | 28,050.00 | 28,050.00 | 425,695 |
| 2025-06-19 | 28,950.00 | 29,200.00 | 26,600.00 | 27,400.00 | 27,400.00 | 433,256 |
| 2025-06-18 | 28,850.00 | 33,200.00 | 26,000.00 | 28,950.00 | 28,950.00 | 2,436,790 |
| 2025-06-17 | 24,000.00 | 26,500.00 | 22,000.00 | 26,500.00 | 26,500.00 | 476,213 |
| 2025-06-16 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 158,325 |
| 2025-06-13 | 16,750.00 | 17,320.00 | 15,710.00 | 15,720.00 | 15,720.00 | 182,311 |
| 2025-06-12 | 17,880.00 | 18,900.00 | 16,100.00 | 16,980.00 | 16,980.00 | 865,342 |
| 2025-06-11 | 14,280.00 | 16,120.00 | 13,390.00 | 16,120.00 | 16,120.00 | 337,990 |
| 2025-06-10 | 11,660.00 | 12,820.00 | 11,400.00 | 12,400.00 | 12,400.00 | 132,371 |
| 2025-06-09 | 10,550.00 | 11,380.00 | 10,550.00 | 11,210.00 | 11,210.00 | 37,949 |
| 2025-06-05 | 10,620.00 | 10,900.00 | 10,390.00 | 10,540.00 | 10,540.00 | 23,383 |
| 2025-06-04 | 10,150.00 | 10,720.00 | 10,000.00 | 10,720.00 | 10,720.00 | 18,852 |
| 2025-06-02 | 10,230.00 | 10,230.00 | 9,810.00 | 10,150.00 | 10,150.00 | 5,279 |
| 2025-05-30 | 10,010.00 | 10,120.00 | 9,800.00 | 9,990.00 | 9,990.00 | 2,950 |
| 2025-05-29 | 9,810.00 | 10,090.00 | 9,730.00 | 10,000.00 | 10,000.00 | 2,648 |
| 2025-05-28 | 9,600.00 | 9,890.00 | 9,520.00 | 9,810.00 | 9,810.00 | 8,412 |
| 2025-05-27 | 9,660.00 | 9,900.00 | 9,570.00 | 9,570.00 | 9,570.00 | 1,446 |
| 2025-05-26 | 9,680.00 | 9,770.00 | 9,430.00 | 9,770.00 | 9,770.00 | 5,163 |
| 2025-05-23 | 10,140.00 | 10,140.00 | 9,540.00 | 9,680.00 | 9,680.00 | 15,608 |
| 2025-05-22 | 10,340.00 | 10,340.00 | 9,860.00 | 10,120.00 | 10,120.00 | 8,257 |
| 2025-05-21 | 10,160.00 | 10,390.00 | 10,120.00 | 10,120.00 | 10,120.00 | 4,109 |
| 2025-05-20 | 10,180.00 | 10,410.00 | 10,070.00 | 10,270.00 | 10,270.00 | 6,810 |
| 2025-05-19 | 10,600.00 | 10,640.00 | 10,080.00 | 10,180.00 | 10,180.00 | 12,956 |
| 2025-05-16 | 10,490.00 | 10,650.00 | 10,140.00 | 10,600.00 | 10,600.00 | 7,608 |
| 2025-05-15 | 10,200.00 | 10,500.00 | 10,140.00 | 10,500.00 | 10,500.00 | 12,455 |
| 2025-05-14 | 10,390.00 | 10,490.00 | 10,200.00 | 10,280.00 | 10,280.00 | 5,820 |
| 2025-05-13 | 10,430.00 | 10,430.00 | 10,130.00 | 10,400.00 | 10,400.00 | 9,382 |
| 2025-05-12 | 10,480.00 | 10,560.00 | 10,220.00 | 10,430.00 | 10,430.00 | 14,234 |
| 2025-05-09 | 10,260.00 | 10,680.00 | 9,890.00 | 10,610.00 | 10,610.00 | 21,068 |
| 2025-05-08 | 9,970.00 | 11,290.00 | 9,750.00 | 10,200.00 | 10,200.00 | 63,562 |
| 2025-05-07 | 9,780.00 | 10,000.00 | 9,620.00 | 9,970.00 | 9,970.00 | 7,743 |
| 2025-05-02 | 10,000.00 | 10,000.00 | 9,700.00 | 9,790.00 | 9,790.00 | 9,573 |
| 2025-04-30 | 10,190.00 | 10,190.00 | 9,810.00 | 10,090.00 | 10,090.00 | 11,592 |
| 2025-04-29 | 10,120.00 | 10,370.00 | 10,040.00 | 10,180.00 | 10,180.00 | 7,645 |
| 2025-04-28 | 10,280.00 | 10,480.00 | 9,980.00 | 10,120.00 | 10,120.00 | 19,419 |
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.