Oncocross Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 9,850.00 | 9,930.00 | 9,620.00 | 9,650.00 | 9,650.00 | 47,052 |
| 2025-07-25 | 9,980.00 | 10,030.00 | 9,810.00 | 9,850.00 | 9,850.00 | 61,983 |
| 2025-07-24 | 10,100.00 | 10,260.00 | 9,900.00 | 9,980.00 | 9,980.00 | 109,941 |
| 2025-07-23 | 10,600.00 | 10,630.00 | 9,800.00 | 10,180.00 | 10,180.00 | 78,874 |
| 2025-07-22 | 10,730.00 | 10,910.00 | 10,460.00 | 10,480.00 | 10,480.00 | 110,257 |
| 2025-07-21 | 11,320.00 | 11,320.00 | 10,750.00 | 10,890.00 | 10,890.00 | 76,141 |
| 2025-07-18 | 11,560.00 | 11,600.00 | 11,120.00 | 11,320.00 | 11,320.00 | 126,038 |
| 2025-07-17 | 11,210.00 | 12,210.00 | 11,090.00 | 11,480.00 | 11,480.00 | 787,587 |
| 2025-07-16 | 10,850.00 | 10,890.00 | 10,540.00 | 10,610.00 | 10,610.00 | 67,865 |
| 2025-07-15 | 10,800.00 | 10,850.00 | 10,520.00 | 10,850.00 | 10,850.00 | 80,576 |
| 2025-07-14 | 10,900.00 | 11,450.00 | 10,770.00 | 10,800.00 | 10,800.00 | 137,987 |
| 2025-07-11 | 10,630.00 | 11,120.00 | 10,410.00 | 10,710.00 | 10,710.00 | 176,677 |
| 2025-07-10 | 10,740.00 | 10,800.00 | 10,440.00 | 10,500.00 | 10,500.00 | 89,669 |
| 2025-07-09 | 10,940.00 | 10,940.00 | 10,400.00 | 10,690.00 | 10,690.00 | 121,054 |
| 2025-07-08 | 10,790.00 | 11,040.00 | 10,750.00 | 10,830.00 | 10,830.00 | 74,737 |
| 2025-07-07 | 10,730.00 | 11,110.00 | 10,690.00 | 11,030.00 | 11,030.00 | 83,236 |
| 2025-07-04 | 11,860.00 | 11,860.00 | 10,900.00 | 10,900.00 | 10,900.00 | 137,611 |
| 2025-07-03 | 11,770.00 | 11,900.00 | 11,620.00 | 11,810.00 | 11,810.00 | 72,814 |
| 2025-07-02 | 11,830.00 | 12,250.00 | 11,700.00 | 11,750.00 | 11,750.00 | 162,885 |
| 2025-07-01 | 11,630.00 | 11,790.00 | 11,560.00 | 11,620.00 | 11,620.00 | 56,134 |
| 2025-06-30 | 11,420.00 | 12,220.00 | 11,380.00 | 11,620.00 | 11,620.00 | 349,339 |
| 2025-06-27 | 11,840.00 | 11,940.00 | 11,340.00 | 11,420.00 | 11,420.00 | 190,201 |
| 2025-06-26 | 11,900.00 | 12,100.00 | 11,600.00 | 11,840.00 | 11,840.00 | 211,377 |
| 2025-06-25 | 12,480.00 | 12,490.00 | 12,000.00 | 12,000.00 | 12,000.00 | 284,650 |
| 2025-06-24 | 12,550.00 | 12,780.00 | 12,390.00 | 12,500.00 | 12,500.00 | 250,922 |
| 2025-06-23 | 12,540.00 | 12,540.00 | 12,140.00 | 12,340.00 | 12,340.00 | 321,903 |
| 2025-06-20 | 12,850.00 | 13,190.00 | 12,670.00 | 12,710.00 | 12,710.00 | 292,200 |
| 2025-06-19 | 13,070.00 | 13,090.00 | 12,510.00 | 12,850.00 | 12,850.00 | 267,644 |
| 2025-06-18 | 12,430.00 | 13,200.00 | 12,300.00 | 13,070.00 | 13,070.00 | 387,311 |
| 2025-06-17 | 12,790.00 | 12,950.00 | 12,390.00 | 12,570.00 | 12,570.00 | 259,202 |
| 2025-06-16 | 12,380.00 | 12,970.00 | 12,370.00 | 12,870.00 | 12,870.00 | 266,601 |
| 2025-06-13 | 13,330.00 | 13,400.00 | 12,410.00 | 12,650.00 | 12,650.00 | 520,438 |
| 2025-06-12 | 13,520.00 | 13,640.00 | 13,210.00 | 13,290.00 | 13,290.00 | 379,302 |
| 2025-06-11 | 13,820.00 | 14,060.00 | 13,530.00 | 13,660.00 | 13,660.00 | 769,325 |
| 2025-06-10 | 13,810.00 | 13,880.00 | 13,460.00 | 13,600.00 | 13,600.00 | 667,170 |
| 2025-06-09 | 13,140.00 | 13,860.00 | 12,950.00 | 13,660.00 | 13,660.00 | 1,348,114 |
| 2025-06-05 | 13,400.00 | 13,630.00 | 12,940.00 | 13,140.00 | 13,140.00 | 658,083 |
| 2025-06-04 | 13,770.00 | 13,990.00 | 13,140.00 | 13,270.00 | 13,270.00 | 874,588 |
| 2025-06-02 | 14,390.00 | 14,520.00 | 13,560.00 | 14,020.00 | 14,020.00 | 1,691,239 |
| 2025-05-30 | 13,780.00 | 15,470.00 | 13,510.00 | 14,110.00 | 14,110.00 | 9,703,687 |
| 2025-05-29 | 14,350.00 | 14,450.00 | 13,190.00 | 13,890.00 | 13,890.00 | 4,521,458 |
| 2025-05-28 | 11,960.00 | 14,740.00 | 11,840.00 | 13,880.00 | 13,880.00 | 10,427,820 |
| 2025-05-27 | 11,930.00 | 12,030.00 | 11,610.00 | 11,800.00 | 11,800.00 | 176,536 |
| 2025-05-26 | 11,410.00 | 11,950.00 | 11,410.00 | 11,770.00 | 11,770.00 | 223,955 |
| 2025-05-23 | 12,300.00 | 12,580.00 | 11,210.00 | 11,400.00 | 11,400.00 | 681,277 |
| 2025-05-22 | 12,530.00 | 12,790.00 | 12,210.00 | 12,300.00 | 12,300.00 | 455,155 |
| 2025-05-21 | 12,300.00 | 12,850.00 | 12,270.00 | 12,780.00 | 12,780.00 | 350,621 |
| 2025-05-20 | 12,310.00 | 12,800.00 | 12,310.00 | 12,440.00 | 12,440.00 | 270,861 |
| 2025-05-19 | 12,170.00 | 12,690.00 | 12,170.00 | 12,300.00 | 12,300.00 | 214,487 |
| 2025-05-16 | 13,300.00 | 13,350.00 | 12,480.00 | 12,510.00 | 12,510.00 | 599,230 |
| 2025-05-15 | 13,310.00 | 13,430.00 | 12,720.00 | 13,300.00 | 13,300.00 | 599,394 |
| 2025-05-14 | 13,900.00 | 14,050.00 | 13,250.00 | 13,330.00 | 13,330.00 | 994,471 |
| 2025-05-13 | 13,630.00 | 14,290.00 | 13,570.00 | 14,200.00 | 14,200.00 | 1,796,309 |
| 2025-05-12 | 13,620.00 | 14,000.00 | 13,190.00 | 13,510.00 | 13,510.00 | 911,941 |
| 2025-05-09 | 14,020.00 | 14,950.00 | 13,150.00 | 13,500.00 | 13,500.00 | 3,618,709 |
| 2025-05-08 | 12,860.00 | 14,140.00 | 12,860.00 | 13,620.00 | 13,620.00 | 4,528,345 |
| 2025-05-07 | 12,560.00 | 12,660.00 | 12,030.00 | 12,480.00 | 12,480.00 | 725,230 |
| 2025-05-02 | 12,560.00 | 13,180.00 | 12,200.00 | 12,880.00 | 12,880.00 | 670,155 |
| 2025-04-30 | 13,150.00 | 13,890.00 | 12,220.00 | 12,550.00 | 12,550.00 | 2,207,776 |
| 2025-04-29 | 12,800.00 | 13,180.00 | 12,500.00 | 12,860.00 | 12,860.00 | 741,960 |
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.