Obzen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 10,720.00 | 11,250.00 | 10,050.00 | 10,340.00 | 10,340.00 | 49,544 |
| 2025-04-24 | 9,910.00 | 11,270.00 | 9,660.00 | 10,880.00 | 10,880.00 | 126,795 |
| 2025-04-23 | 9,990.00 | 9,990.00 | 9,540.00 | 9,590.00 | 9,590.00 | 7,784 |
| 2025-04-22 | 10,000.00 | 10,050.00 | 9,430.00 | 9,790.00 | 9,790.00 | 20,478 |
| 2025-04-21 | 10,370.00 | 10,380.00 | 9,830.00 | 10,040.00 | 10,040.00 | 30,253 |
| 2025-04-18 | 9,740.00 | 10,870.00 | 9,510.00 | 10,180.00 | 10,180.00 | 196,396 |
| 2025-04-17 | 9,220.00 | 9,640.00 | 9,110.00 | 9,460.00 | 9,460.00 | 34,433 |
| 2025-04-16 | 9,190.00 | 9,530.00 | 9,110.00 | 9,110.00 | 9,110.00 | 28,459 |
| 2025-04-15 | 9,500.00 | 9,530.00 | 9,090.00 | 9,190.00 | 9,190.00 | 67,991 |
| 2025-04-14 | 8,400.00 | 10,940.00 | 8,350.00 | 9,690.00 | 9,690.00 | 369,975 |
| 2025-04-11 | 8,320.00 | 8,450.00 | 8,220.00 | 8,420.00 | 8,420.00 | 2,754 |
| 2025-04-10 | 8,440.00 | 8,500.00 | 8,240.00 | 8,420.00 | 8,420.00 | 3,212 |
| 2025-04-09 | 8,390.00 | 8,390.00 | 8,180.00 | 8,260.00 | 8,260.00 | 2,616 |
| 2025-04-08 | 8,110.00 | 8,370.00 | 8,110.00 | 8,240.00 | 8,240.00 | 4,980 |
| 2025-04-07 | 8,370.00 | 8,370.00 | 8,010.00 | 8,100.00 | 8,100.00 | 6,279 |
| 2025-04-04 | 8,000.00 | 8,400.00 | 7,990.00 | 8,380.00 | 8,380.00 | 2,867 |
| 2025-04-03 | 8,070.00 | 8,160.00 | 7,930.00 | 8,130.00 | 8,130.00 | 2,030 |
| 2025-04-02 | 8,200.00 | 8,200.00 | 8,080.00 | 8,160.00 | 8,160.00 | 3,480 |
| 2025-04-01 | 8,390.00 | 8,390.00 | 8,010.00 | 8,080.00 | 8,080.00 | 6,272 |
| 2025-03-31 | 8,030.00 | 8,200.00 | 7,960.00 | 7,960.00 | 7,960.00 | 4,284 |
| 2025-03-28 | 8,270.00 | 8,270.00 | 8,130.00 | 8,180.00 | 8,180.00 | 1,330 |
| 2025-03-27 | 8,300.00 | 8,300.00 | 8,160.00 | 8,270.00 | 8,270.00 | 1,294 |
| 2025-03-26 | 8,130.00 | 8,500.00 | 8,110.00 | 8,300.00 | 8,300.00 | 4,154 |
| 2025-03-25 | 8,100.00 | 8,120.00 | 8,020.00 | 8,120.00 | 8,120.00 | 2,795 |
| 2025-03-24 | 8,290.00 | 8,300.00 | 8,020.00 | 8,100.00 | 8,100.00 | 2,615 |
| 2025-03-21 | 8,230.00 | 8,230.00 | 8,010.00 | 8,050.00 | 8,050.00 | 1,960 |
| 2025-03-20 | 8,130.00 | 8,270.00 | 8,120.00 | 8,130.00 | 8,130.00 | 4,774 |
| 2025-03-19 | 8,250.00 | 8,360.00 | 8,040.00 | 8,300.00 | 8,300.00 | 4,449 |
| 2025-03-18 | 8,280.00 | 8,390.00 | 8,200.00 | 8,250.00 | 8,250.00 | 2,324 |
| 2025-03-17 | 8,300.00 | 8,500.00 | 8,250.00 | 8,280.00 | 8,280.00 | 1,790 |
| 2025-03-14 | 8,220.00 | 8,330.00 | 8,210.00 | 8,270.00 | 8,270.00 | 2,885 |
| 2025-03-13 | 8,260.00 | 8,400.00 | 8,210.00 | 8,280.00 | 8,280.00 | 2,012 |
| 2025-03-12 | 8,400.00 | 8,400.00 | 8,230.00 | 8,320.00 | 8,320.00 | 1,783 |
| 2025-03-11 | 8,310.00 | 8,700.00 | 8,210.00 | 8,400.00 | 8,400.00 | 6,129 |
| 2025-03-10 | 8,330.00 | 8,630.00 | 8,330.00 | 8,390.00 | 8,390.00 | 2,143 |
| 2025-03-07 | 8,470.00 | 8,640.00 | 8,310.00 | 8,510.00 | 8,510.00 | 2,894 |
| 2025-03-06 | 8,750.00 | 8,850.00 | 8,470.00 | 8,470.00 | 8,470.00 | 3,573 |
| 2025-03-05 | 8,320.00 | 8,780.00 | 8,320.00 | 8,750.00 | 8,750.00 | 3,317 |
| 2025-03-04 | 8,790.00 | 8,790.00 | 8,270.00 | 8,360.00 | 8,360.00 | 5,057 |
| 2025-02-28 | 8,670.00 | 8,870.00 | 8,530.00 | 8,530.00 | 8,530.00 | 5,102 |
| 2025-02-27 | 8,850.00 | 9,120.00 | 8,800.00 | 8,800.00 | 8,800.00 | 5,055 |
| 2025-02-26 | 8,900.00 | 9,090.00 | 8,740.00 | 8,950.00 | 8,950.00 | 3,612 |
| 2025-02-25 | 9,120.00 | 9,120.00 | 8,820.00 | 8,900.00 | 8,900.00 | 5,454 |
| 2025-02-24 | 9,250.00 | 9,280.00 | 8,660.00 | 9,100.00 | 9,100.00 | 9,077 |
| 2025-02-21 | 9,250.00 | 9,300.00 | 9,130.00 | 9,260.00 | 9,260.00 | 3,438 |
| 2025-02-20 | 9,590.00 | 9,590.00 | 9,210.00 | 9,230.00 | 9,230.00 | 5,962 |
| 2025-02-19 | 9,220.00 | 9,370.00 | 9,180.00 | 9,280.00 | 9,280.00 | 8,019 |
| 2025-02-18 | 9,500.00 | 9,500.00 | 9,230.00 | 9,300.00 | 9,300.00 | 6,635 |
| 2025-02-17 | 9,680.00 | 9,750.00 | 9,410.00 | 9,420.00 | 9,420.00 | 14,850 |
| 2025-02-14 | 9,810.00 | 9,930.00 | 9,630.00 | 9,690.00 | 9,690.00 | 8,212 |
| 2025-02-13 | 9,780.00 | 9,970.00 | 9,600.00 | 9,880.00 | 9,880.00 | 13,484 |
| 2025-02-12 | 10,040.00 | 10,040.00 | 9,530.00 | 9,870.00 | 9,870.00 | 17,248 |
| 2025-02-11 | 9,930.00 | 10,090.00 | 9,800.00 | 10,040.00 | 10,040.00 | 17,424 |
| 2025-02-10 | 9,910.00 | 10,050.00 | 9,710.00 | 10,050.00 | 10,050.00 | 23,245 |
| 2025-02-07 | 10,830.00 | 10,830.00 | 9,950.00 | 9,950.00 | 9,950.00 | 32,312 |
| 2025-02-06 | 10,980.00 | 11,000.00 | 10,460.00 | 10,640.00 | 10,640.00 | 47,909 |
| 2025-02-05 | 10,240.00 | 11,070.00 | 9,930.00 | 11,070.00 | 11,070.00 | 158,564 |
| 2025-02-04 | 10,270.00 | 10,270.00 | 9,630.00 | 9,910.00 | 9,910.00 | 28,590 |
| 2025-02-03 | 9,920.00 | 10,230.00 | 9,670.00 | 10,110.00 | 10,110.00 | 92,186 |
| 2025-01-31 | 9,600.00 | 10,390.00 | 9,170.00 | 9,920.00 | 9,920.00 | 155,689 |
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.