Osang Healthcare Co. Ltd. 036220
KRX · South Korea · Health Technology
KRW 6,400.00-20.00 (-0.31%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,400.00 | -0.31% | KRW 6,420.00 | KRW 6,540.00 | KRW 6,400.00 | 18.02K |
| 2026-10-01 | KRW 6,420.00 | 0.00% | KRW 6,350.00 | KRW 6,490.00 | KRW 6,340.00 | 31.99K |
| 2026-09-30 | KRW 6,420.00 | -0.31% | KRW 6,600.00 | KRW 6,600.00 | KRW 6,400.00 | 33.44K |
| 2026-09-29 | KRW 6,440.00 | -3.88% | KRW 6,620.00 | KRW 6,670.00 | KRW 6,380.00 |
| 66.80K |
| 2026-09-28 | KRW 6,700.00 | +5.02% | KRW 6,320.00 | KRW 7,690.00 | KRW 6,190.00 | 1.29M |
| 2026-09-23 | KRW 6,380.00 | -1.69% | KRW 6,500.00 | KRW 6,550.00 | KRW 6,360.00 | 36.89K |
| 2026-09-22 | KRW 6,490.00 | -1.67% | KRW 6,560.00 | KRW 6,620.00 | KRW 6,460.00 | 29.56K |
| 2026-09-21 | KRW 6,600.00 | -2.37% | KRW 6,950.00 | KRW 6,950.00 | KRW 6,520.00 | 53.80K |
| 2026-09-18 | KRW 6,760.00 | +0.30% | KRW 6,740.00 | KRW 6,910.00 | KRW 6,690.00 | 39.82K |
| 2026-09-17 | KRW 6,740.00 | -3.71% | KRW 7,070.00 | KRW 7,080.00 | KRW 6,720.00 | 98.02K |
| 2026-09-16 | KRW 7,000.00 | -2.91% | KRW 7,100.00 | KRW 7,410.00 | KRW 6,830.00 | 253.36K |
| 2026-09-15 | KRW 7,210.00 | +10.58% | KRW 6,420.00 | KRW 8,300.00 | KRW 6,400.00 | 4.14M |
| 2026-09-14 | KRW 6,520.00 | +1.72% | KRW 6,440.00 | KRW 6,720.00 | KRW 6,370.00 | 6.84K |
| 2026-09-11 | KRW 6,410.00 | +0.79% | KRW 6,430.00 | KRW 6,480.00 | KRW 6,340.00 | 3.90K |
| 2026-09-10 | KRW 6,360.00 | -0.93% | KRW 6,390.00 | KRW 6,400.00 | KRW 6,300.00 | 1.64K |
| 2026-09-09 | KRW 6,420.00 | +0.63% | KRW 6,520.00 | KRW 6,550.00 | KRW 6,160.00 | 7.57K |
| 2026-09-08 | KRW 6,380.00 | -3.92% | KRW 6,670.00 | KRW 6,670.00 | KRW 6,370.00 | 10.81K |
| 2026-09-07 | KRW 6,640.00 | 0.00% | KRW 6,720.00 | KRW 6,720.00 | KRW 6,540.00 | 3.65K |
| 2026-09-04 | KRW 6,640.00 | +3.27% | KRW 6,270.00 | KRW 6,720.00 | KRW 6,270.00 | 8.24K |
| 2026-09-03 | KRW 6,430.00 | -0.62% | KRW 6,480.00 | KRW 6,870.00 | KRW 6,370.00 | 9.97K |
| 2026-09-02 | KRW 6,470.00 | -4.57% | KRW 6,680.00 | KRW 6,760.00 | KRW 6,410.00 | 9.56K |
| 2026-09-01 | KRW 6,780.00 | -1.88% | KRW 6,910.00 | KRW 6,910.00 | KRW 6,640.00 | 6.13K |
| 2026-08-31 | KRW 6,910.00 | -0.43% | KRW 6,900.00 | KRW 6,940.00 | KRW 6,680.00 | 8.10K |
| 2026-08-28 | KRW 6,940.00 | +4.05% | KRW 6,660.00 | KRW 6,950.00 | KRW 6,460.00 | 16.02K |
| 2026-08-27 | KRW 6,670.00 | +0.45% | KRW 6,450.00 | KRW 6,770.00 | KRW 6,450.00 | 7.13K |
| 2026-08-26 | KRW 6,640.00 | +0.15% | KRW 6,840.00 | KRW 6,840.00 | KRW 6,550.00 | 10.03K |
| 2026-08-25 | KRW 6,630.00 | -1.92% | KRW 6,750.00 | KRW 6,900.00 | KRW 6,430.00 | 9.12K |
| 2026-08-24 | KRW 6,760.00 | -0.15% | KRW 7,000.00 | KRW 7,500.00 | KRW 6,700.00 | 108.56K |
| 2026-08-21 | KRW 6,770.00 | +0.45% | KRW 6,830.00 | KRW 6,830.00 | KRW 6,500.00 | 3.19K |
| 2026-08-20 | KRW 6,740.00 | -0.59% | KRW 6,800.00 | KRW 6,930.00 | KRW 6,650.00 | 3.52K |
| 2026-08-19 | KRW 6,780.00 | -0.44% | KRW 6,540.00 | KRW 6,950.00 | KRW 6,540.00 | 3.81K |
| 2026-08-18 | KRW 6,810.00 | -3.13% | KRW 7,030.00 | KRW 7,230.00 | KRW 6,710.00 | 7.72K |
| 2026-08-14 | KRW 7,030.00 | +1.88% | KRW 6,900.00 | KRW 7,050.00 | KRW 6,880.00 | 4.94K |
| 2026-08-13 | KRW 6,900.00 | -4.70% | KRW 7,190.00 | KRW 7,210.00 | KRW 6,880.00 | 12.36K |
| 2026-08-12 | KRW 7,240.00 | -1.09% | KRW 7,270.00 | KRW 7,400.00 | KRW 7,070.00 | 17.28K |
| 2026-08-11 | KRW 7,320.00 | +0.41% | KRW 7,290.00 | KRW 7,450.00 | KRW 7,230.00 | 26.53K |
| 2026-08-10 | KRW 7,290.00 | +3.11% | KRW 7,100.00 | KRW 7,330.00 | KRW 6,880.00 | 20.23K |
| 2026-08-07 | KRW 7,070.00 | +1.58% | KRW 7,000.00 | KRW 7,320.00 | KRW 7,000.00 | 25.68K |
| 2026-08-06 | KRW 6,960.00 | +2.20% | KRW 6,880.00 | KRW 7,080.00 | KRW 6,800.00 | 16.91K |
| 2026-08-05 | KRW 6,810.00 | +3.81% | KRW 6,560.00 | KRW 6,910.00 | KRW 6,400.00 | 26.60K |
| 2026-08-04 | KRW 6,560.00 | +5.30% | KRW 6,300.00 | KRW 6,560.00 | KRW 6,270.00 | 10.35K |
| 2026-08-03 | KRW 6,230.00 | +2.98% | KRW 6,000.00 | KRW 6,350.00 | KRW 6,000.00 | 8.25K |
| 2026-07-31 | KRW 6,050.00 | +2.72% | KRW 5,850.00 | KRW 6,190.00 | KRW 5,850.00 | 11.02K |
| 2026-07-30 | KRW 5,890.00 | -0.67% | KRW 5,930.00 | KRW 6,040.00 | KRW 5,800.00 | 12.21K |
| 2026-07-29 | KRW 5,930.00 | -1.17% | KRW 5,800.00 | KRW 6,130.00 | KRW 5,520.00 | 15.38K |
| 2026-07-28 | KRW 6,000.00 | -1.80% | KRW 6,070.00 | KRW 6,090.00 | KRW 5,710.00 | 4.71K |
| 2026-07-27 | KRW 6,110.00 | +0.16% | KRW 6,140.00 | KRW 6,190.00 | KRW 6,030.00 | 3.73K |
| 2026-07-24 | KRW 6,100.00 | +0.83% | KRW 6,040.00 | KRW 6,200.00 | KRW 5,980.00 | 8.61K |
| 2026-07-23 | KRW 6,050.00 | +3.24% | KRW 5,820.00 | KRW 6,090.00 | KRW 5,750.00 | 21.18K |
| 2026-07-22 | KRW 5,860.00 | -0.34% | KRW 5,840.00 | KRW 5,970.00 | KRW 5,710.00 | 5.63K |
| 2026-07-21 | KRW 5,880.00 | -0.51% | KRW 5,600.00 | KRW 5,960.00 | KRW 5,600.00 | 9.37K |
| 2026-07-20 | KRW 5,910.00 | -2.31% | KRW 5,720.00 | KRW 5,990.00 | KRW 5,720.00 | 11.97K |
| 2026-07-16 | KRW 6,050.00 | -0.33% | KRW 5,990.00 | KRW 6,120.00 | KRW 5,820.00 | 4.68K |
| 2026-07-15 | KRW 6,070.00 | 0.00% | KRW 6,070.00 | KRW 6,130.00 | KRW 5,890.00 | 13.42K |
| 2026-07-14 | KRW 6,070.00 | +3.06% | KRW 5,520.00 | KRW 6,070.00 | KRW 5,520.00 | 24.64K |
| 2026-07-13 | KRW 5,890.00 | -0.17% | KRW 5,900.00 | KRW 6,070.00 | KRW 5,690.00 | 8.47K |
| 2026-07-10 | KRW 5,900.00 | +4.61% | KRW 5,640.00 | KRW 6,000.00 | KRW 5,550.00 | 13.86K |
| 2026-07-09 | KRW 5,640.00 | +0.18% | KRW 5,510.00 | KRW 5,790.00 | KRW 5,510.00 | 9.76K |
| 2026-07-08 | KRW 5,630.00 | -1.57% | KRW 5,640.00 | KRW 5,720.00 | KRW 5,500.00 | 14.84K |
| 2026-07-07 | KRW 5,720.00 | -3.54% | KRW 6,000.00 | KRW 6,000.00 | KRW 5,610.00 | 16.83K |
| 2026-07-06 | KRW 5,930.00 | +1.37% | KRW 6,090.00 | KRW 6,100.00 | KRW 5,790.00 | 4.85K |
| 2026-07-03 | KRW 5,850.00 | +1.74% | KRW 5,760.00 | KRW 5,980.00 | KRW 5,560.00 | 12.01K |
| 2026-07-02 | KRW 5,750.00 | -0.52% | KRW 5,790.00 | KRW 6,060.00 | KRW 5,500.00 | 6.97K |
| 2026-07-01 | KRW 5,780.00 | 0.00% | KRW 5,770.00 | KRW 5,950.00 | KRW 5,670.00 | 17.96K |
| 2026-06-30 | KRW 5,780.00 | -5.40% | KRW 6,030.00 | KRW 6,200.00 | KRW 5,770.00 | 16.56K |
| 2026-06-29 | KRW 6,110.00 | +13.36% | KRW 5,200.00 | KRW 6,130.00 | KRW 5,200.00 | 45.28K |
| 2026-06-26 | KRW 5,390.00 | -4.60% | KRW 5,600.00 | KRW 5,610.00 | KRW 5,360.00 | 30.81K |
| 2026-06-25 | KRW 5,650.00 | -1.22% | KRW 5,620.00 | KRW 5,900.00 | KRW 5,620.00 | 42.86K |
| 2026-06-24 | KRW 5,720.00 | +3.81% | KRW 5,330.00 | KRW 5,780.00 | KRW 5,330.00 | 53.32K |
| 2026-06-23 | KRW 5,510.00 | -10.11% | KRW 6,010.00 | KRW 6,100.00 | KRW 5,410.00 | 46.47K |
| 2026-06-22 | KRW 6,130.00 | -3.46% | KRW 6,350.00 | KRW 6,410.00 | KRW 6,010.00 | 34.28K |
| 2026-06-19 | KRW 6,350.00 | -3.64% | KRW 6,590.00 | KRW 6,660.00 | KRW 6,030.00 | 40.10K |
| 2026-06-18 | KRW 6,590.00 | -1.79% | KRW 6,660.00 | KRW 6,930.00 | KRW 6,500.00 | 36.27K |
| 2026-06-17 | KRW 6,710.00 | +0.45% | KRW 6,630.00 | KRW 6,800.00 | KRW 6,520.00 | 13.40K |
| 2026-06-16 | KRW 6,680.00 | +1.06% | KRW 6,640.00 | KRW 6,740.00 | KRW 6,410.00 | 31.32K |
| 2026-06-15 | KRW 6,610.00 | +0.15% | KRW 6,610.00 | KRW 6,760.00 | KRW 6,510.00 | 19.43K |
| 2026-06-12 | KRW 6,600.00 | +3.13% | KRW 6,400.00 | KRW 6,770.00 | KRW 6,400.00 | 24.42K |
| 2026-06-11 | KRW 6,400.00 | -1.39% | KRW 6,480.00 | KRW 6,480.00 | KRW 6,100.00 | 12.19K |
| 2026-06-10 | KRW 6,490.00 | +2.53% | KRW 6,310.00 | KRW 6,700.00 | KRW 6,160.00 | 1 |
| 2026-06-09 | KRW 6,330.00 | +2.93% | KRW 5,930.00 | KRW 6,550.00 | KRW 5,930.00 | 35.13K |
| 2026-06-08 | KRW 6,150.00 | -8.89% | KRW 6,700.00 | KRW 6,700.00 | KRW 6,020.00 | 79.15K |
| 2026-06-05 | KRW 6,750.00 | -1.46% | KRW 7,280.00 | KRW 7,280.00 | KRW 6,630.00 | 26.66K |
| 2026-06-04 | KRW 6,850.00 | -0.58% | KRW 6,890.00 | KRW 7,000.00 | KRW 6,770.00 | 25.37K |
| 2026-06-02 | KRW 6,890.00 | +2.38% | KRW 6,600.00 | KRW 6,990.00 | KRW 6,480.00 | 66.74K |
| 2026-06-01 | KRW 6,730.00 | -1.46% | KRW 6,790.00 | KRW 6,820.00 | KRW 6,500.00 | 56.13K |
| 2026-05-29 | KRW 6,830.00 | -4.34% | KRW 7,030.00 | KRW 7,240.00 | KRW 6,800.00 | 49.59K |
| 2026-05-28 | KRW 7,140.00 | -3.25% | KRW 7,380.00 | KRW 7,380.00 | KRW 6,910.00 | 75.38K |
| 2026-05-27 | KRW 7,380.00 | -4.16% | KRW 7,590.00 | KRW 7,590.00 | KRW 7,290.00 | 64.47K |
| 2026-05-26 | KRW 7,700.00 | -0.65% | KRW 8,150.00 | KRW 8,150.00 | KRW 7,560.00 | 76.12K |
| 2026-05-22 | KRW 7,750.00 | +4.45% | KRW 7,440.00 | KRW 7,760.00 | KRW 7,440.00 | 41.90K |