Obzen, Inc. 417860
KRX · South Korea · Technology Services
KRW 7,280.000.00 (0.00%)
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 7,280.00 | 0.00% | KRW 7,230.00 | KRW 7,400.00 | KRW 7,210.00 | 23.07K |
| 2026-10-01 | KRW 7,280.00 | +6.90% | KRW 6,990.00 | KRW 7,820.00 | KRW 6,890.00 | 155.13K |
| 2026-09-30 | KRW 6,810.00 | +0.89% | KRW 6,800.00 | KRW 7,050.00 | KRW 6,770.00 | 4.03K |
| 2026-09-29 | KRW 6,750.00 | -3.30% | KRW 6,980.00 | KRW 7,170.00 | KRW 6,750.00 | 16.30K |
| 2026-09-28 | KRW 6,980.00 | -0.29% | KRW 6,970.00 | KRW 7,150.00 | KRW 6,820.00 | 11.38K |
| 2026-09-23 | KRW 7,000.00 | -1.41% | KRW 7,130.00 | KRW 7,300.00 | KRW 6,850.00 | 23.05K |
| 2026-09-22 | KRW 7,100.00 | -1.39% | KRW 7,290.00 | KRW 7,290.00 | KRW 7,030.00 | 19.82K |
| 2026-09-21 | KRW 7,200.00 | -2.04% | KRW 7,340.00 | KRW 7,340.00 | KRW 7,070.00 | 16.65K |
| 2026-09-18 | KRW 7,350.00 | +1.66% | KRW 7,230.00 | KRW 7,380.00 | KRW 7,160.00 | 21.45K |
| 2026-09-17 | KRW 7,230.00 | +1.83% | KRW 7,100.00 | KRW 7,300.00 | KRW 7,010.00 | 21.82K |
| 2026-09-16 | KRW 7,100.00 | -4.70% | KRW 7,450.00 | KRW 7,460.00 | KRW 7,020.00 | 94.28K |
| 2026-09-15 | KRW 7,450.00 | +10.86% | KRW 7,000.00 | KRW 8,430.00 | KRW 6,930.00 | 529.04K |
| 2026-09-14 | KRW 6,720.00 | -1.03% | KRW 6,670.00 | KRW 6,770.00 | KRW 6,640.00 | 6.47K |
| 2026-09-11 | KRW 6,790.00 | -0.15% | KRW 6,800.00 | KRW 6,940.00 | KRW 6,660.00 | 8.48K |
| 2026-09-10 | KRW 6,800.00 | -0.87% | KRW 6,680.00 | KRW 6,920.00 | KRW 6,610.00 | 6.56K |
| 2026-09-09 | KRW 6,860.00 | +1.33% | KRW 6,930.00 | KRW 6,930.00 | KRW 6,720.00 | 5.00K |
| 2026-09-08 | KRW 6,770.00 | -2.87% | KRW 6,970.00 | KRW 7,050.00 | KRW 6,760.00 | 14.40K |
| 2026-09-07 | KRW 6,970.00 | +1.46% | KRW 7,000.00 | KRW 7,050.00 | KRW 6,810.00 | 7.68K |
| 2026-09-04 | KRW 6,870.00 | +0.44% | KRW 6,720.00 | KRW 7,060.00 | KRW 6,720.00 | 20.10K |
| 2026-09-03 | KRW 6,840.00 | -1.72% | KRW 6,960.00 | KRW 7,230.00 | KRW 6,830.00 | 7.04K |
| 2026-09-02 | KRW 6,960.00 | -1.69% | KRW 6,840.00 | KRW 7,010.00 | KRW 6,840.00 | 6.80K |
| 2026-09-01 | KRW 7,080.00 | -0.14% | KRW 6,950.00 | KRW 7,110.00 | KRW 6,950.00 | 3.91K |
| 2026-08-31 | KRW 7,090.00 | +0.42% | KRW 6,960.00 | KRW 7,090.00 | KRW 6,710.00 | 9.01K |
| 2026-08-28 | KRW 7,060.00 | +3.37% | KRW 6,890.00 | KRW 7,450.00 | KRW 6,870.00 | 39.96K |
| 2026-08-27 | KRW 6,830.00 | +0.44% | KRW 6,830.00 | KRW 6,990.00 | KRW 6,620.00 | 6.71K |
| 2026-08-26 | KRW 6,800.00 | +0.74% | KRW 6,750.00 | KRW 6,900.00 | KRW 6,610.00 | 9.14K |
| 2026-08-25 | KRW 6,750.00 | -0.74% | KRW 6,800.00 | KRW 6,940.00 | KRW 6,500.00 | 11.54K |
| 2026-08-24 | KRW 6,800.00 | +0.44% | KRW 6,770.00 | KRW 6,940.00 | KRW 6,650.00 | 12.96K |
| 2026-08-21 | KRW 6,770.00 | -0.88% | KRW 6,830.00 | KRW 6,830.00 | KRW 6,510.00 | 13.44K |
| 2026-08-20 | KRW 6,830.00 | +0.29% | KRW 6,950.00 | KRW 6,980.00 | KRW 6,780.00 | 14.91K |
| 2026-08-19 | KRW 6,810.00 | -3.13% | KRW 6,810.00 | KRW 6,960.00 | KRW 6,710.00 | 20.46K |
| 2026-08-18 | KRW 7,030.00 | -1.68% | KRW 7,200.00 | KRW 7,270.00 | KRW 6,900.00 | 35.68K |
| 2026-08-14 | KRW 7,150.00 | +0.14% | KRW 7,310.00 | KRW 7,350.00 | KRW 7,010.00 | 25.29K |
| 2026-08-13 | KRW 7,140.00 | -3.90% | KRW 7,430.00 | KRW 7,650.00 | KRW 7,140.00 | 49.75K |
| 2026-08-12 | KRW 7,430.00 | -0.40% | KRW 7,600.00 | KRW 7,760.00 | KRW 7,400.00 | 57.86K |
| 2026-08-11 | KRW 7,460.00 | +1.22% | KRW 7,400.00 | KRW 7,680.00 | KRW 7,230.00 | 69.02K |
| 2026-08-10 | KRW 7,370.00 | +2.22% | KRW 7,250.00 | KRW 7,470.00 | KRW 7,020.00 | 84.49K |
| 2026-08-07 | KRW 7,210.00 | -2.57% | KRW 7,690.00 | KRW 7,690.00 | KRW 6,960.00 | 103.66K |
| 2026-08-06 | KRW 7,400.00 | -9.09% | KRW 8,150.00 | KRW 8,340.00 | KRW 7,210.00 | 194.51K |
| 2026-08-05 | KRW 8,140.00 | -1.09% | KRW 8,710.00 | KRW 8,710.00 | KRW 8,100.00 | 85.46K |
| 2026-08-04 | KRW 8,230.00 | +8.29% | KRW 8,450.00 | KRW 9,640.00 | KRW 8,040.00 | 668.65K |
| 2026-08-03 | KRW 7,600.00 | -0.78% | KRW 7,700.00 | KRW 7,700.00 | KRW 7,120.00 | 159.31K |
| 2026-07-31 | KRW 7,660.00 | +4.93% | KRW 7,390.00 | KRW 8,080.00 | KRW 7,180.00 | 458.79K |
| 2026-07-30 | KRW 7,300.00 | -17.23% | KRW 8,820.00 | KRW 8,820.00 | KRW 7,000.00 | 507.24K |
| 2026-07-29 | KRW 8,820.00 | +2.44% | KRW 8,850.00 | KRW 10,030.00 | KRW 8,340.00 | 1.27M |
| 2026-07-28 | KRW 8,610.00 | +8.58% | KRW 8,030.00 | KRW 10,300.00 | KRW 8,010.00 | 2.56M |
| 2026-07-27 | KRW 7,930.00 | +30.00% | KRW 7,410.00 | KRW 7,930.00 | KRW 7,000.00 | 117.55K |
| 2026-07-24 | KRW 6,100.00 | -9.23% | KRW 6,700.00 | KRW 6,700.00 | KRW 6,050.00 | 49.86K |
| 2026-07-23 | KRW 6,720.00 | +9.45% | KRW 6,350.00 | KRW 7,010.00 | KRW 6,220.00 | 124.82K |
| 2026-07-22 | KRW 6,140.00 | +1.99% | KRW 6,290.00 | KRW 6,380.00 | KRW 6,070.00 | 12.82K |
| 2026-07-21 | KRW 6,020.00 | +1.69% | KRW 6,000.00 | KRW 6,350.00 | KRW 5,950.00 | 15.37K |
| 2026-07-20 | KRW 5,920.00 | -6.77% | KRW 6,290.00 | KRW 6,450.00 | KRW 5,920.00 | 18.50K |
| 2026-07-16 | KRW 6,350.00 | -1.40% | KRW 6,430.00 | KRW 6,500.00 | KRW 6,210.00 | 8.86K |
| 2026-07-15 | KRW 6,440.00 | +5.57% | KRW 6,120.00 | KRW 6,520.00 | KRW 6,120.00 | 10.63K |
| 2026-07-14 | KRW 6,100.00 | -2.24% | KRW 6,250.00 | KRW 6,850.00 | KRW 5,810.00 | 27.82K |
| 2026-07-13 | KRW 6,240.00 | -7.96% | KRW 6,780.00 | KRW 6,970.00 | KRW 6,220.00 | 21.87K |
| 2026-07-10 | KRW 6,780.00 | +4.79% | KRW 6,570.00 | KRW 6,880.00 | KRW 6,530.00 | 15.25K |
| 2026-07-09 | KRW 6,470.00 | -1.37% | KRW 6,570.00 | KRW 6,700.00 | KRW 6,340.00 | 16.31K |
| 2026-07-08 | KRW 6,560.00 | -2.53% | KRW 6,730.00 | KRW 6,850.00 | KRW 6,420.00 | 23.79K |
| 2026-07-07 | KRW 6,730.00 | -1.03% | KRW 6,700.00 | KRW 6,980.00 | KRW 6,500.00 | 48.69K |
| 2026-07-06 | KRW 6,800.00 | -2.30% | KRW 7,010.00 | KRW 7,010.00 | KRW 6,630.00 | 21.61K |
| 2026-07-03 | KRW 6,960.00 | +0.43% | KRW 7,200.00 | KRW 7,200.00 | KRW 6,720.00 | 37.93K |
| 2026-07-02 | KRW 6,930.00 | -0.29% | KRW 7,170.00 | KRW 7,170.00 | KRW 6,720.00 | 53.88K |
| 2026-07-01 | KRW 6,950.00 | -2.11% | KRW 7,300.00 | KRW 7,300.00 | KRW 6,800.00 | 35.86K |
| 2026-06-30 | KRW 7,100.00 | -4.95% | KRW 7,440.00 | KRW 7,480.00 | KRW 6,950.00 | 35.69K |
| 2026-06-29 | KRW 7,470.00 | +6.56% | KRW 6,810.00 | KRW 7,600.00 | KRW 6,810.00 | 37.01K |
| 2026-06-26 | KRW 7,010.00 | -7.76% | KRW 7,600.00 | KRW 7,600.00 | KRW 6,840.00 | 67.34K |
| 2026-06-25 | KRW 7,600.00 | -2.31% | KRW 7,710.00 | KRW 8,100.00 | KRW 7,600.00 | 48.82K |
| 2026-06-24 | KRW 7,780.00 | -0.51% | KRW 7,830.00 | KRW 8,200.00 | KRW 7,430.00 | 34.30K |
| 2026-06-23 | KRW 7,820.00 | -7.78% | KRW 8,110.00 | KRW 8,580.00 | KRW 7,750.00 | 52.54K |
| 2026-06-22 | KRW 8,480.00 | -1.40% | KRW 8,470.00 | KRW 8,810.00 | KRW 8,210.00 | 46.27K |
| 2026-06-19 | KRW 8,600.00 | -6.62% | KRW 9,210.00 | KRW 9,410.00 | KRW 8,410.00 | 86.10K |
| 2026-06-18 | KRW 9,210.00 | -8.99% | KRW 10,020.00 | KRW 10,530.00 | KRW 9,140.00 | 135.96K |
| 2026-06-17 | KRW 10,120.00 | +0.70% | KRW 10,050.00 | KRW 10,400.00 | KRW 9,820.00 | 89.73K |
| 2026-06-16 | KRW 10,050.00 | -3.92% | KRW 10,740.00 | KRW 11,100.00 | KRW 9,930.00 | 155.72K |
| 2026-06-15 | KRW 10,460.00 | -10.83% | KRW 11,600.00 | KRW 12,080.00 | KRW 10,450.00 | 319.35K |
| 2026-06-12 | KRW 11,730.00 | -2.66% | KRW 12,250.00 | KRW 12,800.00 | KRW 11,620.00 | 548.98K |
| 2026-06-11 | KRW 12,050.00 | -13.74% | KRW 13,830.00 | KRW 15,200.00 | KRW 11,860.00 | 550.13K |
| 2026-06-10 | KRW 13,970.00 | +13.12% | KRW 12,330.00 | KRW 15,780.00 | KRW 12,310.00 | 2.10K |
| 2026-06-09 | KRW 12,350.00 | -9.52% | KRW 16,750.00 | KRW 17,740.00 | KRW 11,560.00 | 2.97M |
| 2026-06-08 | KRW 13,650.00 | +30.00% | KRW 9,860.00 | KRW 13,650.00 | KRW 9,630.00 | 758.82K |
| 2026-06-05 | KRW 10,500.00 | +10.53% | KRW 10,000.00 | KRW 12,350.00 | KRW 10,000.00 | 2.32M |
| 2026-06-04 | KRW 9,500.00 | -9.87% | KRW 10,660.00 | KRW 10,760.00 | KRW 9,360.00 | 190.73K |
| 2026-06-02 | KRW 10,540.00 | -10.14% | KRW 12,900.00 | KRW 14,700.00 | KRW 10,390.00 | 1.46M |
| 2026-06-01 | KRW 11,730.00 | +29.90% | KRW 10,500.00 | KRW 11,730.00 | KRW 10,220.00 | 1.23M |
| 2026-05-29 | KRW 9,030.00 | +29.93% | KRW 7,160.00 | KRW 9,030.00 | KRW 7,160.00 | 308.58K |
| 2026-05-28 | KRW 6,950.00 | -3.87% | KRW 7,230.00 | KRW 7,230.00 | KRW 6,510.00 | 33.64K |
| 2026-05-27 | KRW 7,230.00 | -3.60% | KRW 7,500.00 | KRW 7,500.00 | KRW 7,020.00 | 27.80K |
| 2026-05-26 | KRW 7,500.00 | -2.72% | KRW 7,710.00 | KRW 7,760.00 | KRW 7,350.00 | 26.13K |
| 2026-05-22 | KRW 7,710.00 | +4.76% | KRW 7,860.00 | KRW 7,870.00 | KRW 7,500.00 | 37.26K |