Oncocross Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 13,360.00 | 13,360.00 | 12,490.00 | 12,710.00 | 12,710.00 | 810,136 |
| 2025-04-25 | 13,560.00 | 13,840.00 | 13,180.00 | 13,490.00 | 13,490.00 | 888,685 |
| 2025-04-24 | 14,110.00 | 14,610.00 | 13,390.00 | 13,450.00 | 13,450.00 | 1,226,156 |
| 2025-04-23 | 15,130.00 | 15,180.00 | 13,910.00 | 14,100.00 | 14,100.00 | 1,844,199 |
| 2025-04-22 | 14,900.00 | 16,110.00 | 14,550.00 | 15,300.00 | 15,300.00 | 4,016,714 |
| 2025-04-21 | 15,890.00 | 16,700.00 | 14,940.00 | 15,240.00 | 15,240.00 | 4,884,949 |
| 2025-04-18 | 13,920.00 | 16,400.00 | 13,360.00 | 15,590.00 | 15,590.00 | 20,712,733 |
| 2025-04-17 | 13,240.00 | 13,470.00 | 12,850.00 | 13,110.00 | 13,110.00 | 1,405,069 |
| 2025-04-16 | 13,510.00 | 14,460.00 | 13,280.00 | 13,350.00 | 13,350.00 | 9,459,378 |
| 2025-04-15 | 12,740.00 | 14,010.00 | 12,630.00 | 13,090.00 | 13,090.00 | 5,163,473 |
| 2025-04-14 | 11,330.00 | 13,590.00 | 11,280.00 | 12,630.00 | 12,630.00 | 14,773,089 |
| 2025-04-11 | 9,270.00 | 11,420.00 | 9,060.00 | 11,420.00 | 11,420.00 | 8,292,651 |
| 2025-04-10 | 8,710.00 | 9,380.00 | 8,500.00 | 8,790.00 | 8,790.00 | 1,268,923 |
| 2025-04-09 | 7,950.00 | 8,490.00 | 7,950.00 | 8,240.00 | 8,240.00 | 336,026 |
| 2025-04-08 | 8,820.00 | 8,930.00 | 8,100.00 | 8,240.00 | 8,240.00 | 413,820 |
| 2025-04-07 | 9,200.00 | 9,230.00 | 8,500.00 | 8,500.00 | 8,500.00 | 528,205 |
| 2025-04-04 | 10,630.00 | 10,640.00 | 9,500.00 | 9,640.00 | 9,640.00 | 1,110,515 |
| 2025-04-03 | 10,650.00 | 11,060.00 | 10,540.00 | 10,800.00 | 10,800.00 | 1,111,979 |
| 2025-04-02 | 10,340.00 | 11,590.00 | 10,110.00 | 11,170.00 | 11,170.00 | 6,359,868 |
| 2025-04-01 | 9,990.00 | 10,450.00 | 9,990.00 | 10,050.00 | 10,050.00 | 631,120 |
| 2025-03-31 | 10,850.00 | 11,260.00 | 9,180.00 | 10,020.00 | 10,020.00 | 3,874,379 |
| 2025-03-28 | 10,570.00 | 11,070.00 | 10,360.00 | 10,600.00 | 10,600.00 | 1,364,564 |
| 2025-03-27 | 10,470.00 | 11,040.00 | 10,200.00 | 10,300.00 | 10,300.00 | 1,046,366 |
| 2025-03-26 | 10,330.00 | 10,510.00 | 10,120.00 | 10,230.00 | 10,230.00 | 497,844 |
| 2025-03-25 | 10,490.00 | 11,530.00 | 10,340.00 | 10,400.00 | 10,400.00 | 3,728,659 |
| 2025-03-24 | 10,520.00 | 10,660.00 | 10,100.00 | 10,100.00 | 10,100.00 | 432,416 |
| 2025-03-21 | 10,980.00 | 11,060.00 | 10,200.00 | 10,430.00 | 10,430.00 | 675,449 |
| 2025-03-20 | 11,680.00 | 12,310.00 | 11,230.00 | 11,260.00 | 11,260.00 | 2,754,109 |
| 2025-03-19 | 12,170.00 | 12,180.00 | 11,450.00 | 11,500.00 | 11,500.00 | 1,465,525 |
| 2025-03-18 | 10,470.00 | 12,850.00 | 10,440.00 | 12,270.00 | 12,270.00 | 15,542,442 |
| 2025-03-17 | 10,770.00 | 10,800.00 | 10,170.00 | 10,340.00 | 10,340.00 | 448,764 |
| 2025-03-14 | 10,340.00 | 10,950.00 | 10,100.00 | 10,500.00 | 10,500.00 | 1,354,204 |
| 2025-03-13 | 9,420.00 | 11,170.00 | 9,420.00 | 10,350.00 | 10,350.00 | 7,196,794 |
| 2025-03-12 | 9,360.00 | 9,500.00 | 9,210.00 | 9,420.00 | 9,420.00 | 306,852 |
| 2025-03-11 | 8,950.00 | 9,290.00 | 8,940.00 | 9,280.00 | 9,280.00 | 184,254 |
| 2025-03-10 | 9,210.00 | 9,670.00 | 8,900.00 | 9,300.00 | 9,300.00 | 390,300 |
| 2025-03-07 | 9,700.00 | 9,700.00 | 8,850.00 | 9,310.00 | 9,310.00 | 508,347 |
| 2025-03-06 | 11,120.00 | 11,330.00 | 9,850.00 | 9,850.00 | 9,850.00 | 799,043 |
| 2025-03-05 | 11,420.00 | 11,520.00 | 10,900.00 | 11,190.00 | 11,190.00 | 974,932 |
| 2025-03-04 | 10,790.00 | 10,950.00 | 10,140.00 | 10,900.00 | 10,900.00 | 557,936 |
| 2025-02-28 | 11,150.00 | 11,260.00 | 10,730.00 | 10,980.00 | 10,980.00 | 561,933 |
| 2025-02-27 | 12,250.00 | 12,460.00 | 11,340.00 | 11,570.00 | 11,570.00 | 788,283 |
| 2025-02-26 | 12,230.00 | 12,640.00 | 11,880.00 | 11,940.00 | 11,940.00 | 1,027,152 |
| 2025-02-25 | 12,040.00 | 12,990.00 | 11,710.00 | 12,720.00 | 12,720.00 | 1,893,188 |
| 2025-02-24 | 12,890.00 | 13,060.00 | 12,190.00 | 12,280.00 | 12,280.00 | 1,232,272 |
| 2025-02-21 | 14,210.00 | 15,050.00 | 12,790.00 | 12,850.00 | 12,850.00 | 8,048,453 |
| 2025-02-20 | 12,920.00 | 16,100.00 | 12,630.00 | 13,700.00 | 13,700.00 | 21,621,413 |
| 2025-02-19 | 13,800.00 | 13,810.00 | 12,530.00 | 12,800.00 | 12,800.00 | 2,009,017 |
| 2025-02-18 | 12,980.00 | 13,580.00 | 12,590.00 | 13,400.00 | 13,400.00 | 4,399,432 |
| 2025-02-17 | 11,480.00 | 13,240.00 | 11,340.00 | 12,950.00 | 12,950.00 | 8,333,190 |
| 2025-02-14 | 11,400.00 | 11,970.00 | 10,990.00 | 11,030.00 | 11,030.00 | 2,249,579 |
| 2025-02-13 | 11,140.00 | 11,670.00 | 10,650.00 | 11,150.00 | 11,150.00 | 2,764,406 |
| 2025-02-12 | 14,460.00 | 15,070.00 | 11,300.00 | 11,340.00 | 11,340.00 | 9,953,749 |
| 2025-02-11 | 12,990.00 | 13,590.00 | 12,670.00 | 13,200.00 | 13,200.00 | 3,652,970 |
| 2025-02-10 | 12,830.00 | 14,240.00 | 12,530.00 | 13,000.00 | 13,000.00 | 10,957,241 |
| 2025-02-07 | 12,600.00 | 13,400.00 | 12,080.00 | 12,430.00 | 12,430.00 | 8,511,800 |
| 2025-02-06 | 10,570.00 | 13,070.00 | 10,530.00 | 13,070.00 | 13,070.00 | 14,261,230 |
| 2025-02-05 | 9,880.00 | 10,250.00 | 9,600.00 | 10,060.00 | 10,060.00 | 3,334,551 |
| 2025-02-04 | 8,920.00 | 10,740.00 | 8,720.00 | 9,700.00 | 9,700.00 | 9,946,840 |
| 2025-02-03 | 8,850.00 | 9,850.00 | 8,620.00 | 8,900.00 | 8,900.00 | 4,608,530 |
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.