Obzen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6,790.00 | 7,020.00 | 6,650.00 | 6,760.00 | 6,760.00 | 5,997 |
| 2026-10-19 | 6,660.00 | 7,020.00 | 6,540.00 | 6,890.00 | 6,890.00 | 4,720 |
| 2026-10-16 | 6,850.00 | 6,850.00 | 6,330.00 | 6,660.00 | 6,660.00 | 10,648 |
| 2026-10-15 | 6,650.00 | 6,650.00 | 6,250.00 | 6,390.00 | 6,390.00 | 13,403 |
| 2026-10-14 | 6,880.00 | 7,100.00 | 6,630.00 | 6,650.00 | 6,650.00 | 7,334 |
| 2026-10-13 | 6,850.00 | 7,000.00 | 6,420.00 | 6,790.00 | 6,790.00 | 20,930 |
| 2026-10-12 | 7,390.00 | 7,390.00 | 6,720.00 | 6,850.00 | 6,850.00 | 17,608 |
| 2026-10-08 | 7,300.00 | 7,300.00 | 7,060.00 | 7,170.00 | 7,170.00 | 15,088 |
| 2026-10-07 | 7,340.00 | 7,440.00 | 7,250.00 | 7,300.00 | 7,300.00 | 7,136 |
| 2026-10-06 | 7,300.00 | 7,380.00 | 7,200.00 | 7,350.00 | 7,350.00 | 14,977 |
| 2026-10-02 | 7,230.00 | 7,400.00 | 7,210.00 | 7,280.00 | 7,280.00 | 23,071 |
| 2026-10-01 | 6,990.00 | 7,820.00 | 6,890.00 | 7,280.00 | 7,280.00 | 155,126 |
| 2026-09-30 | 6,800.00 | 7,050.00 | 6,770.00 | 6,810.00 | 6,810.00 | 4,028 |
| 2026-09-29 | 6,980.00 | 7,170.00 | 6,750.00 | 6,750.00 | 6,750.00 | 16,304 |
| 2026-09-28 | 6,970.00 | 7,150.00 | 6,820.00 | 6,980.00 | 6,980.00 | 11,380 |
| 2026-09-23 | 7,130.00 | 7,300.00 | 6,850.00 | 7,000.00 | 7,000.00 | 23,054 |
| 2026-09-22 | 7,290.00 | 7,290.00 | 7,030.00 | 7,100.00 | 7,100.00 | 19,819 |
| 2026-09-21 | 7,340.00 | 7,340.00 | 7,070.00 | 7,200.00 | 7,200.00 | 16,654 |
| 2026-09-18 | 7,230.00 | 7,380.00 | 7,160.00 | 7,350.00 | 7,350.00 | 21,450 |
| 2026-09-17 | 7,100.00 | 7,300.00 | 7,010.00 | 7,230.00 | 7,230.00 | 21,816 |
| 2026-09-16 | 7,450.00 | 7,460.00 | 7,020.00 | 7,100.00 | 7,100.00 | 94,277 |
| 2026-09-15 | 7,000.00 | 8,430.00 | 6,930.00 | 7,450.00 | 7,450.00 | 529,035 |
| 2026-09-14 | 6,670.00 | 6,770.00 | 6,640.00 | 6,720.00 | 6,720.00 | 6,469 |
| 2026-09-11 | 6,800.00 | 6,940.00 | 6,660.00 | 6,790.00 | 6,790.00 | 8,480 |
| 2026-09-10 | 6,680.00 | 6,920.00 | 6,610.00 | 6,800.00 | 6,800.00 | 6,557 |
| 2026-09-09 | 6,930.00 | 6,930.00 | 6,720.00 | 6,860.00 | 6,860.00 | 4,999 |
| 2026-09-08 | 6,970.00 | 7,050.00 | 6,760.00 | 6,770.00 | 6,770.00 | 14,399 |
| 2026-09-07 | 7,000.00 | 7,050.00 | 6,810.00 | 6,970.00 | 6,970.00 | 7,681 |
| 2026-09-04 | 6,720.00 | 7,060.00 | 6,720.00 | 6,870.00 | 6,870.00 | 20,103 |
| 2026-09-03 | 6,960.00 | 7,230.00 | 6,830.00 | 6,840.00 | 6,840.00 | 7,041 |
| 2026-09-02 | 6,840.00 | 7,010.00 | 6,840.00 | 6,960.00 | 6,960.00 | 6,798 |
| 2026-09-01 | 6,950.00 | 7,110.00 | 6,950.00 | 7,080.00 | 7,080.00 | 3,911 |
| 2026-08-31 | 6,960.00 | 7,090.00 | 6,710.00 | 7,090.00 | 7,090.00 | 9,006 |
| 2026-08-28 | 6,890.00 | 7,450.00 | 6,870.00 | 7,060.00 | 7,060.00 | 39,956 |
| 2026-08-27 | 6,830.00 | 6,990.00 | 6,620.00 | 6,830.00 | 6,830.00 | 6,712 |
| 2026-08-26 | 6,750.00 | 6,900.00 | 6,610.00 | 6,800.00 | 6,800.00 | 9,141 |
| 2026-08-25 | 6,800.00 | 6,940.00 | 6,500.00 | 6,750.00 | 6,750.00 | 11,538 |
| 2026-08-24 | 6,770.00 | 6,940.00 | 6,650.00 | 6,800.00 | 6,800.00 | 12,956 |
| 2026-08-21 | 6,830.00 | 6,830.00 | 6,510.00 | 6,770.00 | 6,770.00 | 13,436 |
| 2026-08-20 | 6,950.00 | 6,980.00 | 6,780.00 | 6,830.00 | 6,830.00 | 14,910 |
| 2026-08-19 | 6,810.00 | 6,960.00 | 6,710.00 | 6,810.00 | 6,810.00 | 20,457 |
| 2026-08-18 | 7,200.00 | 7,270.00 | 6,900.00 | 7,030.00 | 7,030.00 | 35,681 |
| 2026-08-14 | 7,310.00 | 7,350.00 | 7,010.00 | 7,150.00 | 7,150.00 | 25,293 |
| 2026-08-13 | 7,430.00 | 7,650.00 | 7,140.00 | 7,140.00 | 7,140.00 | 49,746 |
| 2026-08-12 | 7,600.00 | 7,760.00 | 7,400.00 | 7,430.00 | 7,430.00 | 57,857 |
| 2026-08-11 | 7,400.00 | 7,680.00 | 7,230.00 | 7,460.00 | 7,460.00 | 69,022 |
| 2026-08-10 | 7,250.00 | 7,470.00 | 7,020.00 | 7,370.00 | 7,370.00 | 84,490 |
| 2026-08-07 | 7,690.00 | 7,690.00 | 6,960.00 | 7,210.00 | 7,210.00 | 103,662 |
| 2026-08-06 | 8,150.00 | 8,340.00 | 7,210.00 | 7,400.00 | 7,400.00 | 194,512 |
| 2026-08-05 | 8,710.00 | 8,710.00 | 8,100.00 | 8,140.00 | 8,140.00 | 85,463 |
| 2026-08-04 | 8,450.00 | 9,640.00 | 8,040.00 | 8,230.00 | 8,230.00 | 668,645 |
| 2026-08-03 | 7,700.00 | 7,700.00 | 7,120.00 | 7,600.00 | 7,600.00 | 159,307 |
| 2026-07-31 | 7,390.00 | 8,080.00 | 7,180.00 | 7,660.00 | 7,660.00 | 458,793 |
| 2026-07-30 | 8,820.00 | 8,820.00 | 7,000.00 | 7,300.00 | 7,300.00 | 507,237 |
| 2026-07-29 | 8,850.00 | 10,030.00 | 8,340.00 | 8,820.00 | 8,820.00 | 1,269,838 |
| 2026-07-28 | 8,030.00 | 10,300.00 | 8,010.00 | 8,610.00 | 8,610.00 | 2,560,374 |
| 2026-07-27 | 7,410.00 | 7,930.00 | 7,000.00 | 7,930.00 | 7,930.00 | 117,546 |
| 2026-07-24 | 6,700.00 | 6,700.00 | 6,050.00 | 6,100.00 | 6,100.00 | 49,856 |
| 2026-07-23 | 6,350.00 | 7,010.00 | 6,220.00 | 6,720.00 | 6,720.00 | 124,815 |
| 2026-07-22 | 6,290.00 | 6,380.00 | 6,070.00 | 6,140.00 | 6,140.00 | 12,823 |
Page 1 of 5 · 245 trading daysOlder →
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.