OSTEONIC Co., Ltd. 226400
KRX · South Korea · Health Technology
KRW 4,165.00+85.00 (+2.08%)
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 4,165.00 | +2.08% | KRW 4,060.00 | KRW 4,200.00 | KRW 4,060.00 | 58.26K |
| 2026-10-01 | KRW 4,080.00 | +0.12% | KRW 4,085.00 | KRW 4,150.00 | KRW 4,020.00 | 50.96K |
| 2026-09-30 | KRW 4,075.00 | +4.49% | KRW 3,900.00 | KRW 4,115.00 | KRW 3,895.00 | 165.51K |
| 2026-09-29 | KRW 3,900.00 | -3.11% | KRW 4,030.00 | KRW 4,030.00 | KRW 3,780.00 | 363.32K |
| 2026-09-28 | KRW 4,025.00 | +1.13% | KRW 3,980.00 | KRW 4,055.00 | KRW 3,980.00 | 56.43K |
| 2026-09-23 | KRW 3,980.00 | -3.63% | KRW 4,130.00 | KRW 4,170.00 | KRW 3,905.00 | 322.22K |
| 2026-09-22 | KRW 4,130.00 | -2.82% | KRW 4,260.00 | KRW 4,310.00 | KRW 4,050.00 | 182.90K |
| 2026-09-21 | KRW 4,250.00 | 0.00% | KRW 4,250.00 | KRW 4,295.00 | KRW 4,145.00 | 192.86K |
| 2026-09-18 | KRW 4,250.00 | -1.39% | KRW 4,310.00 | KRW 4,330.00 | KRW 4,200.00 | 111.65K |
| 2026-09-17 | KRW 4,310.00 | +2.13% | KRW 4,220.00 | KRW 4,310.00 | KRW 4,180.00 | 36.83K |
| 2026-09-16 | KRW 4,220.00 | +3.69% | KRW 4,065.00 | KRW 4,220.00 | KRW 4,050.00 | 62.52K |
| 2026-09-15 | KRW 4,070.00 | +0.62% | KRW 4,015.00 | KRW 4,110.00 | KRW 4,010.00 | 47.90K |
| 2026-09-14 | KRW 4,045.00 | +1.76% | KRW 3,975.00 | KRW 4,065.00 | KRW 3,920.00 | 34.22K |
| 2026-09-11 | KRW 3,975.00 | -0.87% | KRW 3,980.00 | KRW 4,050.00 | KRW 3,950.00 | 34.59K |
| 2026-09-10 | KRW 4,010.00 | -2.79% | KRW 4,130.00 | KRW 4,135.00 | KRW 3,995.00 | 82.52K |
| 2026-09-09 | KRW 4,125.00 | -1.90% | KRW 4,195.00 | KRW 4,245.00 | KRW 4,115.00 | 58.22K |
| 2026-09-08 | KRW 4,205.00 | -0.71% | KRW 4,240.00 | KRW 4,280.00 | KRW 4,170.00 | 43.02K |
| 2026-09-07 | KRW 4,235.00 | +1.32% | KRW 4,185.00 | KRW 4,290.00 | KRW 4,175.00 | 31.57K |
| 2026-09-04 | KRW 4,180.00 | -1.53% | KRW 4,285.00 | KRW 4,285.00 | KRW 4,180.00 | 34.94K |
| 2026-09-03 | KRW 4,245.00 | -1.85% | KRW 4,350.00 | KRW 4,350.00 | KRW 4,175.00 | 61.64K |
| 2026-09-02 | KRW 4,325.00 | -0.57% | KRW 4,395.00 | KRW 4,395.00 | KRW 4,265.00 | 30.60K |
| 2026-09-01 | KRW 4,350.00 | -0.23% | KRW 4,400.00 | KRW 4,400.00 | KRW 4,230.00 | 52.62K |
| 2026-08-31 | KRW 4,360.00 | -0.80% | KRW 4,350.00 | KRW 4,415.00 | KRW 4,240.00 | 62.83K |
| 2026-08-28 | KRW 4,395.00 | +2.81% | KRW 4,330.00 | KRW 4,435.00 | KRW 4,245.00 | 103.46K |
| 2026-08-27 | KRW 4,275.00 | -4.36% | KRW 4,470.00 | KRW 4,500.00 | KRW 4,245.00 | 85.86K |
| 2026-08-26 | KRW 4,470.00 | +3.00% | KRW 4,340.00 | KRW 4,525.00 | KRW 4,340.00 | 67.21K |
| 2026-08-25 | KRW 4,340.00 | +3.33% | KRW 4,250.00 | KRW 4,340.00 | KRW 4,105.00 | 51.12K |
| 2026-08-24 | KRW 4,200.00 | +1.57% | KRW 4,215.00 | KRW 4,280.00 | KRW 4,100.00 | 95.85K |
| 2026-08-21 | KRW 4,135.00 | -4.83% | KRW 4,295.00 | KRW 4,295.00 | KRW 4,040.00 | 155.25K |
| 2026-08-20 | KRW 4,345.00 | +2.84% | KRW 4,300.00 | KRW 4,360.00 | KRW 4,235.00 | 42.33K |
| 2026-08-19 | KRW 4,225.00 | -4.95% | KRW 4,475.00 | KRW 4,475.00 | KRW 4,195.00 | 130.77K |
| 2026-08-18 | KRW 4,445.00 | -7.01% | KRW 4,800.00 | KRW 4,800.00 | KRW 4,375.00 | 283.24K |
| 2026-08-14 | KRW 4,780.00 | +0.31% | KRW 4,800.00 | KRW 4,875.00 | KRW 4,700.00 | 163.21K |
| 2026-08-13 | KRW 4,765.00 | -2.36% | KRW 4,920.00 | KRW 4,925.00 | KRW 4,765.00 | 94.75K |
| 2026-08-12 | KRW 4,880.00 | -2.79% | KRW 4,985.00 | KRW 5,080.00 | KRW 4,815.00 | 212.53K |
| 2026-08-11 | KRW 5,020.00 | -0.40% | KRW 5,060.00 | KRW 5,150.00 | KRW 4,960.00 | 87.65K |
| 2026-08-10 | KRW 5,040.00 | -0.59% | KRW 5,090.00 | KRW 5,180.00 | KRW 5,030.00 | 85.76K |
| 2026-08-07 | KRW 5,070.00 | -0.59% | KRW 5,110.00 | KRW 5,200.00 | KRW 4,975.00 | 32.10K |
| 2026-08-06 | KRW 5,100.00 | +2.00% | KRW 5,150.00 | KRW 5,160.00 | KRW 4,847.00 | 68.08K |
| 2026-08-05 | KRW 5,000.00 | -0.99% | KRW 5,170.00 | KRW 5,240.00 | KRW 4,985.00 | 123.96K |
| 2026-08-04 | KRW 5,050.00 | +2.85% | KRW 4,910.00 | KRW 5,100.00 | KRW 4,885.00 | 152.21K |
| 2026-08-03 | KRW 4,910.00 | +0.20% | KRW 4,900.00 | KRW 5,200.00 | KRW 4,850.00 | 183.92K |
| 2026-07-31 | KRW 4,900.00 | +7.93% | KRW 4,600.00 | KRW 4,965.00 | KRW 4,550.00 | 125.63K |
| 2026-07-30 | KRW 4,540.00 | +3.77% | KRW 4,355.00 | KRW 4,650.00 | KRW 4,345.00 | 77.99K |
| 2026-07-29 | KRW 4,375.00 | -5.61% | KRW 4,600.00 | KRW 4,835.00 | KRW 4,270.00 | 217.93K |
| 2026-07-28 | KRW 4,635.00 | -3.44% | KRW 4,795.00 | KRW 4,800.00 | KRW 4,500.00 | 81.12K |
| 2026-07-27 | KRW 4,800.00 | +5.15% | KRW 4,565.00 | KRW 4,900.00 | KRW 4,540.00 | 175.31K |
| 2026-07-24 | KRW 4,565.00 | -0.76% | KRW 4,590.00 | KRW 4,815.00 | KRW 4,560.00 | 107.94K |
| 2026-07-23 | KRW 4,600.00 | +2.34% | KRW 4,495.00 | KRW 4,600.00 | KRW 4,390.00 | 67.73K |
| 2026-07-22 | KRW 4,495.00 | -1.75% | KRW 4,535.00 | KRW 4,615.00 | KRW 4,475.00 | 54.70K |
| 2026-07-21 | KRW 4,575.00 | +0.33% | KRW 4,565.00 | KRW 4,630.00 | KRW 4,465.00 | 44.56K |
| 2026-07-20 | KRW 4,560.00 | +2.59% | KRW 4,445.00 | KRW 4,565.00 | KRW 4,360.00 | 108.69K |
| 2026-07-16 | KRW 4,445.00 | +1.02% | KRW 4,400.00 | KRW 4,465.00 | KRW 4,315.00 | 76.35K |
| 2026-07-15 | KRW 4,400.00 | +3.90% | KRW 4,235.00 | KRW 4,405.00 | KRW 4,235.00 | 45.14K |
| 2026-07-14 | KRW 4,235.00 | -0.94% | KRW 4,350.00 | KRW 4,350.00 | KRW 4,125.00 | 112.97K |
| 2026-07-13 | KRW 4,275.00 | -5.00% | KRW 4,465.00 | KRW 4,535.00 | KRW 4,250.00 | 153.58K |
| 2026-07-10 | KRW 4,500.00 | +5.39% | KRW 4,270.00 | KRW 4,580.00 | KRW 4,230.00 | 89.79K |
| 2026-07-09 | KRW 4,270.00 | -2.40% | KRW 4,335.00 | KRW 4,450.00 | KRW 4,175.00 | 79.32K |
| 2026-07-08 | KRW 4,375.00 | -3.42% | KRW 4,530.00 | KRW 4,530.00 | KRW 4,325.00 | 89.47K |
| 2026-07-07 | KRW 4,530.00 | +2.95% | KRW 4,480.00 | KRW 4,680.00 | KRW 4,375.00 | 159.03K |
| 2026-07-06 | KRW 4,400.00 | -2.22% | KRW 4,500.00 | KRW 4,570.00 | KRW 4,400.00 | 85.93K |
| 2026-07-03 | KRW 4,500.00 | +4.17% | KRW 4,320.00 | KRW 4,550.00 | KRW 4,245.00 | 115.90K |
| 2026-07-02 | KRW 4,320.00 | +3.72% | KRW 4,060.00 | KRW 4,555.00 | KRW 4,060.00 | 204.05K |
| 2026-07-01 | KRW 4,165.00 | 0.00% | KRW 4,215.00 | KRW 4,295.00 | KRW 4,050.00 | 61.39K |
| 2026-06-30 | KRW 4,165.00 | -0.95% | KRW 4,235.00 | KRW 4,290.00 | KRW 4,130.00 | 77.76K |
| 2026-06-29 | KRW 4,205.00 | +12.28% | KRW 3,710.00 | KRW 4,240.00 | KRW 3,710.00 | 161.32K |
| 2026-06-26 | KRW 3,745.00 | -7.99% | KRW 4,030.00 | KRW 4,030.00 | KRW 3,715.00 | 201.78K |
| 2026-06-25 | KRW 4,070.00 | -0.73% | KRW 4,100.00 | KRW 4,150.00 | KRW 3,930.00 | 94.00K |
| 2026-06-24 | KRW 4,100.00 | +3.54% | KRW 3,960.00 | KRW 4,110.00 | KRW 3,940.00 | 58.95K |
| 2026-06-23 | KRW 3,960.00 | -6.60% | KRW 4,240.00 | KRW 4,245.00 | KRW 3,945.00 | 107.97K |
| 2026-06-22 | KRW 4,240.00 | 0.00% | KRW 4,200.00 | KRW 4,345.00 | KRW 4,120.00 | 142.86K |
| 2026-06-19 | KRW 4,240.00 | -3.31% | KRW 4,430.00 | KRW 4,430.00 | KRW 4,130.00 | 199.35K |
| 2026-06-18 | KRW 4,385.00 | -2.45% | KRW 4,545.00 | KRW 4,545.00 | KRW 4,345.00 | 107.68K |
| 2026-06-17 | KRW 4,495.00 | -0.11% | KRW 4,500.00 | KRW 4,675.00 | KRW 4,360.00 | 117.49K |
| 2026-06-16 | KRW 4,500.00 | -1.64% | KRW 4,560.00 | KRW 4,635.00 | KRW 4,415.00 | 154.08K |
| 2026-06-15 | KRW 4,575.00 | +0.55% | KRW 4,550.00 | KRW 4,860.00 | KRW 4,530.00 | 165.03K |
| 2026-06-12 | KRW 4,550.00 | +0.22% | KRW 4,620.00 | KRW 4,760.00 | KRW 4,535.00 | 91.91K |
| 2026-06-11 | KRW 4,540.00 | +2.02% | KRW 4,400.00 | KRW 4,540.00 | KRW 4,335.00 | 67.85K |
| 2026-06-10 | KRW 4,450.00 | -1.22% | KRW 4,535.00 | KRW 4,535.00 | KRW 4,305.00 | 118.40K |
| 2026-06-09 | KRW 4,505.00 | +7.39% | KRW 4,395.00 | KRW 4,715.00 | KRW 4,375.00 | 209.14K |
| 2026-06-08 | KRW 4,195.00 | -8.51% | KRW 4,505.00 | KRW 4,545.00 | KRW 4,150.00 | 297.24K |
| 2026-06-05 | KRW 4,585.00 | +0.33% | KRW 4,625.00 | KRW 4,815.00 | KRW 4,515.00 | 149.34K |
| 2026-06-04 | KRW 4,570.00 | -3.48% | KRW 4,740.00 | KRW 4,910.00 | KRW 4,515.00 | 249.96K |
| 2026-06-02 | KRW 4,735.00 | -2.77% | KRW 4,790.00 | KRW 4,870.00 | KRW 4,610.00 | 352.45K |
| 2026-06-01 | KRW 4,870.00 | -4.32% | KRW 5,090.00 | KRW 5,130.00 | KRW 4,625.00 | 669.92K |
| 2026-05-29 | KRW 5,090.00 | -1.17% | KRW 5,160.00 | KRW 5,240.00 | KRW 4,980.00 | 197.25K |
| 2026-05-28 | KRW 5,150.00 | -3.92% | KRW 5,360.00 | KRW 5,360.00 | KRW 5,040.00 | 280.72K |
| 2026-05-27 | KRW 5,360.00 | -4.96% | KRW 5,600.00 | KRW 5,600.00 | KRW 5,300.00 | 267.40K |
| 2026-05-26 | KRW 5,640.00 | +0.53% | KRW 5,640.00 | KRW 5,760.00 | KRW 5,560.00 | 261.39K |
| 2026-05-22 | KRW 5,610.00 | +3.89% | KRW 5,490.00 | KRW 5,650.00 | KRW 5,440.00 | 186.48K |