Obzen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9,990.00 | 9,990.00 | 9,720.00 | 9,780.00 | 9,780.00 | 2,992 |
| 2024-10-29 | 9,740.00 | 9,970.00 | 9,720.00 | 9,840.00 | 9,840.00 | 4,083 |
| 2024-10-28 | 9,770.00 | 10,050.00 | 9,750.00 | 9,780.00 | 9,780.00 | 3,530 |
| 2024-10-25 | 9,670.00 | 9,790.00 | 9,660.00 | 9,770.00 | 9,770.00 | 2,425 |
| 2024-10-24 | 9,810.00 | 9,820.00 | 9,610.00 | 9,670.00 | 9,670.00 | 2,303 |
| 2024-10-23 | 9,720.00 | 9,830.00 | 9,610.00 | 9,810.00 | 9,810.00 | 3,247 |
| 2024-10-22 | 9,850.00 | 10,250.00 | 9,620.00 | 9,690.00 | 9,690.00 | 9,996 |
| 2024-10-21 | 9,930.00 | 10,140.00 | 9,810.00 | 9,830.00 | 9,830.00 | 3,601 |
| 2024-10-18 | 10,010.00 | 10,110.00 | 9,830.00 | 9,860.00 | 9,860.00 | 8,379 |
| 2024-10-17 | 9,970.00 | 10,230.00 | 9,920.00 | 9,950.00 | 9,950.00 | 7,524 |
| 2024-10-16 | 10,290.00 | 10,290.00 | 10,020.00 | 10,020.00 | 10,020.00 | 3,621 |
| 2024-10-15 | 10,420.00 | 10,420.00 | 10,100.00 | 10,120.00 | 10,120.00 | 3,233 |
| 2024-10-14 | 10,350.00 | 10,440.00 | 10,110.00 | 10,140.00 | 10,140.00 | 6,873 |
| 2024-10-11 | 10,270.00 | 10,850.00 | 10,270.00 | 10,350.00 | 10,350.00 | 7,511 |
| 2024-10-10 | 10,390.00 | 10,670.00 | 10,250.00 | 10,320.00 | 10,320.00 | 7,495 |
| 2024-10-08 | 10,470.00 | 10,520.00 | 10,350.00 | 10,490.00 | 10,490.00 | 4,598 |
| 2024-10-07 | 10,400.00 | 10,570.00 | 10,400.00 | 10,470.00 | 10,470.00 | 5,982 |
| 2024-10-04 | 10,400.00 | 10,670.00 | 10,310.00 | 10,430.00 | 10,430.00 | 5,749 |
| 2024-10-02 | 10,470.00 | 10,640.00 | 10,330.00 | 10,400.00 | 10,400.00 | 7,006 |
| 2024-09-30 | 10,640.00 | 11,000.00 | 10,420.00 | 10,470.00 | 10,470.00 | 13,332 |
| 2024-09-27 | 10,640.00 | 10,740.00 | 10,430.00 | 10,740.00 | 10,740.00 | 10,544 |
| 2024-09-26 | 10,300.00 | 10,700.00 | 10,270.00 | 10,640.00 | 10,640.00 | 17,517 |
| 2024-09-25 | 10,240.00 | 10,430.00 | 10,180.00 | 10,240.00 | 10,240.00 | 13,674 |
| 2024-09-24 | 10,050.00 | 10,270.00 | 10,010.00 | 10,260.00 | 10,260.00 | 6,966 |
| 2024-09-23 | 10,110.00 | 10,170.00 | 10,010.00 | 10,040.00 | 10,040.00 | 2,997 |
| 2024-09-20 | 10,130.00 | 10,280.00 | 10,050.00 | 10,110.00 | 10,110.00 | 5,788 |
| 2024-09-19 | 10,210.00 | 10,290.00 | 10,080.00 | 10,120.00 | 10,120.00 | 8,593 |
| 2024-09-13 | 10,170.00 | 10,330.00 | 10,040.00 | 10,200.00 | 10,200.00 | 5,001 |
| 2024-09-12 | 10,000.00 | 10,430.00 | 10,000.00 | 10,250.00 | 10,250.00 | 12,264 |
| 2024-09-11 | 9,950.00 | 10,080.00 | 9,820.00 | 9,900.00 | 9,900.00 | 7,897 |
| 2024-09-10 | 10,240.00 | 10,240.00 | 9,900.00 | 9,910.00 | 9,910.00 | 7,014 |
| 2024-09-09 | 9,980.00 | 10,420.00 | 9,910.00 | 10,000.00 | 10,000.00 | 13,042 |
| 2024-09-06 | 9,900.00 | 10,430.00 | 9,530.00 | 9,990.00 | 9,990.00 | 19,561 |
| 2024-09-05 | 10,040.00 | 10,290.00 | 9,720.00 | 9,850.00 | 9,850.00 | 16,157 |
| 2024-09-04 | 10,000.00 | 10,400.00 | 9,970.00 | 10,040.00 | 10,040.00 | 21,789 |
| 2024-09-03 | 10,270.00 | 10,680.00 | 10,270.00 | 10,510.00 | 10,510.00 | 13,578 |
| 2024-09-02 | 10,510.00 | 10,510.00 | 10,240.00 | 10,370.00 | 10,370.00 | 12,869 |
| 2024-08-30 | 10,530.00 | 10,850.00 | 10,280.00 | 10,510.00 | 10,510.00 | 13,509 |
| 2024-08-29 | 10,980.00 | 11,000.00 | 10,340.00 | 10,530.00 | 10,530.00 | 25,934 |
| 2024-08-28 | 11,310.00 | 11,380.00 | 11,020.00 | 11,120.00 | 11,120.00 | 17,156 |
| 2024-08-27 | 10,860.00 | 11,430.00 | 10,740.00 | 11,270.00 | 11,270.00 | 37,742 |
| 2024-08-26 | 11,030.00 | 11,140.00 | 10,720.00 | 10,860.00 | 10,860.00 | 16,628 |
| 2024-08-23 | 10,700.00 | 11,050.00 | 10,600.00 | 11,030.00 | 11,030.00 | 17,342 |
| 2024-08-22 | 11,210.00 | 11,300.00 | 10,540.00 | 10,850.00 | 10,850.00 | 44,215 |
| 2024-08-21 | 11,660.00 | 11,760.00 | 11,070.00 | 11,210.00 | 11,210.00 | 25,667 |
| 2024-08-20 | 11,880.00 | 12,190.00 | 11,200.00 | 11,660.00 | 11,660.00 | 68,314 |
| 2024-08-19 | 12,600.00 | 12,900.00 | 11,500.00 | 11,500.00 | 11,500.00 | 101,939 |
| 2024-08-16 | 12,570.00 | 12,700.00 | 12,200.00 | 12,600.00 | 12,600.00 | 70,648 |
| 2024-08-14 | 13,310.00 | 13,310.00 | 12,490.00 | 12,570.00 | 12,570.00 | 73,564 |
| 2024-08-13 | 13,760.00 | 13,780.00 | 12,750.00 | 13,120.00 | 13,120.00 | 106,151 |
| 2024-08-12 | 15,480.00 | 15,600.00 | 13,540.00 | 13,910.00 | 13,910.00 | 202,353 |
| 2024-08-09 | 15,310.00 | 15,650.00 | 14,770.00 | 15,320.00 | 15,320.00 | 122,501 |
| 2024-08-08 | 16,700.00 | 16,910.00 | 14,630.00 | 14,970.00 | 14,970.00 | 199,189 |
| 2024-08-07 | 17,640.00 | 18,500.00 | 16,940.00 | 16,940.00 | 16,940.00 | 325,995 |
| 2024-08-06 | 16,530.00 | 18,140.00 | 15,000.00 | 17,180.00 | 17,180.00 | 680,492 |
| 2024-08-05 | 16,300.00 | 17,700.00 | 13,590.00 | 15,000.00 | 15,000.00 | 424,403 |
| 2024-08-02 | 17,370.00 | 18,900.00 | 15,710.00 | 15,840.00 | 15,840.00 | 2,097,707 |
| 2024-08-01 | 12,280.00 | 15,620.00 | 11,870.00 | 15,620.00 | 15,620.00 | 1,042,901 |
| 2024-07-31 | 13,520.00 | 14,340.00 | 11,640.00 | 12,020.00 | 12,020.00 | 345,270 |
| 2024-07-30 | 14,490.00 | 16,010.00 | 13,650.00 | 13,650.00 | 13,650.00 | 2,481,704 |
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.