OA Co., Ltd. 342870
KRX · South Korea · Retail Trade
KRW 3,555.00+30.00 (+0.85%)
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 3,555.00 | +0.85% | KRW 3,525.00 | KRW 3,560.00 | KRW 3,495.00 | 3.72K |
| 2026-10-01 | KRW 3,525.00 | 0.00% | KRW 3,520.00 | KRW 3,525.00 | KRW 3,445.00 | 4.75K |
| 2026-09-30 | KRW 3,525.00 | +0.28% | KRW 3,530.00 | KRW 3,530.00 | KRW 3,470.00 | 2.39K |
| 2026-09-29 | KRW 3,515.00 | -0.57% | KRW 3,530.00 | KRW 3,530.00 | KRW 3,460.00 | 2.85K |
| 2026-09-28 | KRW 3,535.00 | +1.00% | KRW 3,500.00 | KRW 3,560.00 | KRW 3,490.00 | 3.80K |
| 2026-09-23 | KRW 3,500.00 | -2.23% | KRW 3,605.00 | KRW 3,870.00 | KRW 3,500.00 | 11.50K |
| 2026-09-22 | KRW 3,580.00 | -3.11% | KRW 3,690.00 | KRW 3,695.00 | KRW 3,530.00 | 8.24K |
| 2026-09-21 | KRW 3,695.00 | +0.54% | KRW 3,725.00 | KRW 3,860.00 | KRW 3,550.00 | 7.46K |
| 2026-09-18 | KRW 3,675.00 | -2.65% | KRW 3,880.00 | KRW 3,880.00 | KRW 3,670.00 | 3.13K |
| 2026-09-17 | KRW 3,775.00 | +3.28% | KRW 3,655.00 | KRW 3,795.00 | KRW 3,650.00 | 4.21K |
| 2026-09-16 | KRW 3,655.00 | -4.07% | KRW 3,880.00 | KRW 3,955.00 | KRW 3,655.00 | 4.19K |
| 2026-09-15 | KRW 3,810.00 | -3.54% | KRW 3,950.00 | KRW 4,000.00 | KRW 3,805.00 | 3.99K |
| 2026-09-14 | KRW 3,950.00 | +4.50% | KRW 3,780.00 | KRW 3,995.00 | KRW 3,675.00 | 8.89K |
| 2026-09-11 | KRW 3,780.00 | +3.56% | KRW 3,850.00 | KRW 3,850.00 | KRW 3,675.00 | 2.85K |
| 2026-09-10 | KRW 3,650.00 | 0.00% | KRW 3,685.00 | KRW 3,685.00 | KRW 3,615.00 | 1.14K |
| 2026-09-09 | KRW 3,650.00 | +1.25% | KRW 3,640.00 | KRW 3,675.00 | KRW 3,510.00 | 4.52K |
| 2026-09-08 | KRW 3,605.00 | +0.84% | KRW 3,650.00 | KRW 3,835.00 | KRW 3,580.00 | 1.67K |
| 2026-09-07 | KRW 3,575.00 | +0.42% | KRW 3,570.00 | KRW 3,800.00 | KRW 3,540.00 | 3.98K |
| 2026-09-04 | KRW 3,560.00 | +0.14% | KRW 3,610.00 | KRW 3,620.00 | KRW 3,545.00 | 1.55K |
| 2026-09-03 | KRW 3,555.00 | -0.14% | KRW 3,560.00 | KRW 3,600.00 | KRW 3,535.00 | 3.54K |
| 2026-09-02 | KRW 3,560.00 | -1.66% | KRW 3,620.00 | KRW 3,975.00 | KRW 3,560.00 | 3.27K |
| 2026-09-01 | KRW 3,620.00 | -1.36% | KRW 3,595.00 | KRW 3,665.00 | KRW 3,580.00 | 1.77K |
| 2026-08-31 | KRW 3,670.00 | -0.68% | KRW 3,680.00 | KRW 3,680.00 | KRW 3,555.00 | 4.81K |
| 2026-08-28 | KRW 3,695.00 | -0.54% | KRW 3,720.00 | KRW 3,850.00 | KRW 3,620.00 | 5.16K |
| 2026-08-27 | KRW 3,715.00 | +3.34% | KRW 3,595.00 | KRW 3,745.00 | KRW 3,570.00 | 7.99K |
| 2026-08-26 | KRW 3,595.00 | +1.84% | KRW 3,530.00 | KRW 3,595.00 | KRW 3,475.00 | 3.29K |
| 2026-08-25 | KRW 3,530.00 | 0.00% | KRW 3,530.00 | KRW 3,540.00 | KRW 3,470.00 | 1.78K |
| 2026-08-24 | KRW 3,530.00 | -0.28% | KRW 3,415.00 | KRW 3,540.00 | KRW 3,380.00 | 5.70K |
| 2026-08-21 | KRW 3,540.00 | -1.80% | KRW 3,635.00 | KRW 3,635.00 | KRW 3,450.00 | 4.76K |
| 2026-08-20 | KRW 3,605.00 | +0.14% | KRW 3,635.00 | KRW 3,640.00 | KRW 3,535.00 | 3.29K |
| 2026-08-19 | KRW 3,600.00 | -2.83% | KRW 3,665.00 | KRW 3,760.00 | KRW 3,560.00 | 6.44K |
| 2026-08-18 | KRW 3,705.00 | -5.12% | KRW 3,920.00 | KRW 4,100.00 | KRW 3,705.00 | 7.66K |
| 2026-08-14 | KRW 3,905.00 | -0.76% | KRW 3,970.00 | KRW 3,985.00 | KRW 3,795.00 | 6.83K |
| 2026-08-13 | KRW 3,935.00 | +0.38% | KRW 3,965.00 | KRW 3,965.00 | KRW 3,885.00 | 1.87K |
| 2026-08-12 | KRW 3,920.00 | -1.01% | KRW 3,960.00 | KRW 4,080.00 | KRW 3,900.00 | 1.44K |
| 2026-08-11 | KRW 3,960.00 | +2.06% | KRW 3,880.00 | KRW 4,180.00 | KRW 3,880.00 | 1.31K |
| 2026-08-10 | KRW 3,880.00 | -0.26% | KRW 3,890.00 | KRW 3,905.00 | KRW 3,830.00 | 2.60K |
| 2026-08-07 | KRW 3,890.00 | -1.52% | KRW 4,040.00 | KRW 4,040.00 | KRW 3,870.00 | 3.04K |
| 2026-08-06 | KRW 3,950.00 | -0.38% | KRW 3,935.00 | KRW 4,035.00 | KRW 3,935.00 | 539 |
| 2026-08-05 | KRW 3,965.00 | +2.99% | KRW 3,870.00 | KRW 4,130.00 | KRW 3,865.00 | 2.55K |
| 2026-08-04 | KRW 3,850.00 | +3.08% | KRW 3,525.00 | KRW 3,865.00 | KRW 3,525.00 | 5.41K |
| 2026-08-03 | KRW 3,735.00 | 0.00% | KRW 3,740.00 | KRW 3,820.00 | KRW 3,655.00 | 1.89K |
| 2026-07-31 | KRW 3,735.00 | +5.81% | KRW 3,365.00 | KRW 3,760.00 | KRW 3,365.00 | 10.26K |
| 2026-07-30 | KRW 3,530.00 | -5.36% | KRW 3,700.00 | KRW 3,880.00 | KRW 3,500.00 | 4.16K |
| 2026-07-29 | KRW 3,730.00 | -2.10% | KRW 3,810.00 | KRW 4,025.00 | KRW 3,480.00 | 12.71K |
| 2026-07-28 | KRW 3,810.00 | -7.30% | KRW 4,110.00 | KRW 4,400.00 | KRW 3,810.00 | 10.75K |
| 2026-07-27 | KRW 4,110.00 | +0.49% | KRW 4,050.00 | KRW 4,125.00 | KRW 4,045.00 | 8.75K |
| 2026-07-24 | KRW 4,090.00 | -7.05% | KRW 4,400.00 | KRW 4,520.00 | KRW 4,060.00 | 5.90K |
| 2026-07-23 | KRW 4,400.00 | +9.59% | KRW 4,015.00 | KRW 4,410.00 | KRW 3,850.00 | 13.38K |
| 2026-07-22 | KRW 4,015.00 | -0.86% | KRW 4,020.00 | KRW 4,140.00 | KRW 4,005.00 | 1.77K |
| 2026-07-21 | KRW 4,050.00 | +0.75% | KRW 4,000.00 | KRW 4,065.00 | KRW 3,820.00 | 3.02K |
| 2026-07-20 | KRW 4,020.00 | -3.71% | KRW 4,100.00 | KRW 4,165.00 | KRW 4,010.00 | 1.19K |
| 2026-07-16 | KRW 4,175.00 | -1.65% | KRW 4,220.00 | KRW 4,255.00 | KRW 4,130.00 | 1.14K |
| 2026-07-15 | KRW 4,245.00 | +0.95% | KRW 4,205.00 | KRW 4,350.00 | KRW 4,185.00 | 3.40K |
| 2026-07-14 | KRW 4,205.00 | +0.60% | KRW 4,180.00 | KRW 4,270.00 | KRW 3,970.00 | 10.31K |
| 2026-07-13 | KRW 4,180.00 | +1.09% | KRW 4,145.00 | KRW 4,450.00 | KRW 3,990.00 | 33.15K |
| 2026-07-10 | KRW 4,135.00 | +5.22% | KRW 3,930.00 | KRW 4,365.00 | KRW 3,930.00 | 16.71K |
| 2026-07-09 | KRW 3,930.00 | -8.39% | KRW 4,210.00 | KRW 4,380.00 | KRW 3,900.00 | 17.29K |
| 2026-07-08 | KRW 4,290.00 | +4.13% | KRW 4,135.00 | KRW 4,320.00 | KRW 4,075.00 | 13.83K |
| 2026-07-07 | KRW 4,120.00 | -6.89% | KRW 4,425.00 | KRW 4,500.00 | KRW 4,105.00 | 3.51K |
| 2026-07-06 | KRW 4,425.00 | +7.93% | KRW 4,030.00 | KRW 4,840.00 | KRW 4,030.00 | 20.64K |
| 2026-07-03 | KRW 4,100.00 | +4.19% | KRW 3,975.00 | KRW 4,140.00 | KRW 3,810.00 | 2.16K |
| 2026-07-02 | KRW 3,935.00 | -4.26% | KRW 4,110.00 | KRW 4,110.00 | KRW 3,850.00 | 2.82K |
| 2026-07-01 | KRW 4,110.00 | +2.24% | KRW 4,165.00 | KRW 4,165.00 | KRW 4,020.00 | 1.41K |
| 2026-06-30 | KRW 4,020.00 | +2.81% | KRW 3,910.00 | KRW 4,035.00 | KRW 3,910.00 | 4.83K |
| 2026-06-29 | KRW 3,910.00 | +5.68% | KRW 3,345.00 | KRW 3,940.00 | KRW 3,345.00 | 7.59K |
| 2026-06-26 | KRW 3,700.00 | +2.78% | KRW 3,385.00 | KRW 3,725.00 | KRW 3,310.00 | 29.22K |
| 2026-06-25 | KRW 3,600.00 | -1.10% | KRW 3,640.00 | KRW 3,920.00 | KRW 3,600.00 | 6.48K |
| 2026-06-24 | KRW 3,640.00 | -0.27% | KRW 3,660.00 | KRW 3,785.00 | KRW 3,605.00 | 10.22K |
| 2026-06-23 | KRW 3,650.00 | -13.20% | KRW 4,205.00 | KRW 4,205.00 | KRW 3,650.00 | 26.94K |
| 2026-06-22 | KRW 4,205.00 | -4.21% | KRW 4,390.00 | KRW 4,405.00 | KRW 4,205.00 | 11.00K |
| 2026-06-19 | KRW 4,390.00 | -6.79% | KRW 4,800.00 | KRW 4,800.00 | KRW 4,390.00 | 16.24K |
| 2026-06-18 | KRW 4,710.00 | -4.75% | KRW 4,895.00 | KRW 4,945.00 | KRW 4,710.00 | 4.14K |
| 2026-06-17 | KRW 4,945.00 | +0.61% | KRW 4,930.00 | KRW 5,020.00 | KRW 4,845.00 | 1.46K |
| 2026-06-16 | KRW 4,915.00 | +1.24% | KRW 4,840.00 | KRW 5,040.00 | KRW 4,610.00 | 13.89K |
| 2026-06-15 | KRW 4,855.00 | -2.12% | KRW 4,970.00 | KRW 5,050.00 | KRW 4,715.00 | 8.11K |
| 2026-06-12 | KRW 4,960.00 | +0.92% | KRW 4,800.00 | KRW 6,100.00 | KRW 4,800.00 | 57.36K |
| 2026-06-11 | KRW 4,915.00 | +2.08% | KRW 4,815.00 | KRW 4,990.00 | KRW 4,750.00 | 3.42K |
| 2026-06-10 | KRW 4,815.00 | -3.70% | KRW 5,000.00 | KRW 5,250.00 | KRW 4,795.00 | 4.47K |
| 2026-06-09 | KRW 5,000.00 | +5.82% | KRW 4,725.00 | KRW 5,000.00 | KRW 4,725.00 | 3.32K |
| 2026-06-08 | KRW 4,725.00 | -6.62% | KRW 5,060.00 | KRW 5,310.00 | KRW 4,700.00 | 5.77K |
| 2026-06-05 | KRW 5,060.00 | -3.98% | KRW 5,420.00 | KRW 5,420.00 | KRW 5,050.00 | 4.63K |
| 2026-06-04 | KRW 5,270.00 | -1.68% | KRW 5,030.00 | KRW 5,520.00 | KRW 5,030.00 | 2.72K |
| 2026-06-02 | KRW 5,360.00 | +3.08% | KRW 5,200.00 | KRW 5,360.00 | KRW 4,950.00 | 9.84K |
| 2026-06-01 | KRW 5,200.00 | -7.14% | KRW 5,600.00 | KRW 5,600.00 | KRW 5,080.00 | 15.27K |
| 2026-05-29 | KRW 5,600.00 | -4.92% | KRW 5,890.00 | KRW 5,890.00 | KRW 5,540.00 | 22.67K |
| 2026-05-28 | KRW 5,890.00 | -1.83% | KRW 5,960.00 | KRW 6,000.00 | KRW 5,750.00 | 9.48K |
| 2026-05-27 | KRW 6,000.00 | -1.96% | KRW 6,080.00 | KRW 6,150.00 | KRW 5,850.00 | 21.67K |
| 2026-05-26 | KRW 6,120.00 | +3.73% | KRW 5,900.00 | KRW 6,330.00 | KRW 5,900.00 | 12.94K |
| 2026-05-22 | KRW 5,900.00 | -2.48% | KRW 6,170.00 | KRW 6,170.00 | KRW 5,900.00 | 8.20K |