Obzen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 10,600.00 | 12,320.00 | 10,600.00 | 12,320.00 | 12,320.00 | 191,460 |
| 2024-07-26 | 10,050.00 | 10,050.00 | 9,450.00 | 9,480.00 | 9,480.00 | 34,722 |
| 2024-07-25 | 10,470.00 | 12,140.00 | 10,030.00 | 10,050.00 | 10,050.00 | 154,577 |
| 2024-07-24 | 9,510.00 | 9,950.00 | 9,250.00 | 9,920.00 | 9,920.00 | 4,615 |
| 2024-07-23 | 9,900.00 | 10,030.00 | 9,650.00 | 9,800.00 | 9,800.00 | 4,591 |
| 2024-07-22 | 10,000.00 | 10,680.00 | 9,650.00 | 9,910.00 | 9,910.00 | 10,554 |
| 2024-07-19 | 9,960.00 | 10,010.00 | 9,920.00 | 10,000.00 | 10,000.00 | 3,817 |
| 2024-07-18 | 10,390.00 | 10,390.00 | 9,860.00 | 9,960.00 | 9,960.00 | 13,419 |
| 2024-07-17 | 10,350.00 | 10,960.00 | 10,280.00 | 10,390.00 | 10,390.00 | 6,842 |
| 2024-07-16 | 10,690.00 | 10,690.00 | 9,900.00 | 10,350.00 | 10,350.00 | 7,778 |
| 2024-07-15 | 10,890.00 | 10,890.00 | 10,650.00 | 10,700.00 | 10,700.00 | 2,173 |
| 2024-07-12 | 11,010.00 | 11,230.00 | 10,790.00 | 10,890.00 | 10,890.00 | 4,532 |
| 2024-07-11 | 11,120.00 | 11,360.00 | 10,810.00 | 11,010.00 | 11,010.00 | 3,439 |
| 2024-07-10 | 11,280.00 | 11,280.00 | 10,900.00 | 11,150.00 | 11,150.00 | 4,246 |
| 2024-07-09 | 10,610.00 | 11,280.00 | 10,610.00 | 11,280.00 | 11,280.00 | 8,732 |
| 2024-07-08 | 10,610.00 | 10,980.00 | 10,520.00 | 10,690.00 | 10,690.00 | 4,440 |
| 2024-07-05 | 10,990.00 | 10,990.00 | 10,530.00 | 10,610.00 | 10,610.00 | 5,672 |
| 2024-07-04 | 11,120.00 | 11,380.00 | 10,720.00 | 10,720.00 | 10,720.00 | 9,851 |
| 2024-07-03 | 11,280.00 | 11,560.00 | 10,830.00 | 11,100.00 | 11,100.00 | 5,247 |
| 2024-07-02 | 11,830.00 | 11,830.00 | 11,280.00 | 11,280.00 | 11,280.00 | 5,234 |
| 2024-07-01 | 11,190.00 | 11,750.00 | 11,190.00 | 11,720.00 | 11,720.00 | 4,717 |
| 2024-06-28 | 11,580.00 | 11,750.00 | 11,020.00 | 11,190.00 | 11,190.00 | 6,136 |
| 2024-06-27 | 11,330.00 | 11,750.00 | 10,920.00 | 10,940.00 | 10,940.00 | 10,635 |
| 2024-06-26 | 11,190.00 | 11,190.00 | 10,800.00 | 10,940.00 | 10,940.00 | 1,638 |
| 2024-06-25 | 10,650.00 | 11,000.00 | 10,650.00 | 10,920.00 | 10,920.00 | 4,246 |
| 2024-06-24 | 11,850.00 | 11,850.00 | 10,600.00 | 10,650.00 | 10,650.00 | 22,477 |
| 2024-06-21 | 11,880.00 | 11,880.00 | 11,620.00 | 11,690.00 | 11,690.00 | 4,011 |
| 2024-06-20 | 11,970.00 | 11,970.00 | 11,810.00 | 11,920.00 | 11,920.00 | 1,389 |
| 2024-06-19 | 11,900.00 | 12,200.00 | 11,700.00 | 11,720.00 | 11,720.00 | 5,386 |
| 2024-06-18 | 12,060.00 | 12,100.00 | 11,810.00 | 11,830.00 | 11,830.00 | 5,989 |
| 2024-06-17 | 12,320.00 | 12,690.00 | 12,000.00 | 12,060.00 | 12,060.00 | 10,523 |
| 2024-06-14 | 12,500.00 | 12,640.00 | 12,390.00 | 12,390.00 | 12,390.00 | 6,220 |
| 2024-06-13 | 12,600.00 | 12,700.00 | 12,450.00 | 12,600.00 | 12,600.00 | 4,142 |
| 2024-06-12 | 12,420.00 | 13,000.00 | 12,420.00 | 12,550.00 | 12,550.00 | 6,901 |
| 2024-06-11 | 12,850.00 | 12,850.00 | 12,500.00 | 12,500.00 | 12,500.00 | 18,036 |
| 2024-06-10 | 13,000.00 | 13,150.00 | 12,730.00 | 12,780.00 | 12,780.00 | 10,660 |
| 2024-06-07 | 13,100.00 | 13,150.00 | 13,000.00 | 13,000.00 | 13,000.00 | 6,513 |
| 2024-06-05 | 13,450.00 | 13,450.00 | 13,030.00 | 13,060.00 | 13,060.00 | 8,162 |
| 2024-06-04 | 14,040.00 | 14,040.00 | 13,130.00 | 13,340.00 | 13,340.00 | 19,499 |
| 2024-06-03 | 13,970.00 | 13,970.00 | 13,620.00 | 13,770.00 | 13,770.00 | 6,622 |
| 2024-05-31 | 14,000.00 | 14,200.00 | 13,590.00 | 13,630.00 | 13,630.00 | 5,793 |
| 2024-05-30 | 13,900.00 | 14,420.00 | 13,550.00 | 13,550.00 | 13,550.00 | 5,032 |
| 2024-05-29 | 14,300.00 | 14,590.00 | 14,000.00 | 14,000.00 | 14,000.00 | 12,068 |
| 2024-05-28 | 14,510.00 | 15,050.00 | 14,300.00 | 14,470.00 | 14,470.00 | 16,145 |
| 2024-05-27 | 15,180.00 | 15,600.00 | 14,280.00 | 14,620.00 | 14,620.00 | 28,102 |
| 2024-05-24 | 13,700.00 | 15,590.00 | 13,650.00 | 14,990.00 | 14,990.00 | 170,032 |
| 2024-05-23 | 13,140.00 | 13,480.00 | 12,840.00 | 13,440.00 | 13,440.00 | 6,858 |
| 2024-05-22 | 13,000.00 | 13,660.00 | 13,000.00 | 13,140.00 | 13,140.00 | 3,942 |
| 2024-05-21 | 13,540.00 | 13,830.00 | 13,010.00 | 13,010.00 | 13,010.00 | 7,850 |
| 2024-05-20 | 13,510.00 | 14,110.00 | 13,470.00 | 13,500.00 | 13,500.00 | 7,575 |
| 2024-05-17 | 13,950.00 | 13,950.00 | 13,460.00 | 13,540.00 | 13,540.00 | 8,006 |
| 2024-05-16 | 13,900.00 | 14,240.00 | 13,900.00 | 13,950.00 | 13,950.00 | 7,958 |
| 2024-05-14 | 13,240.00 | 14,240.00 | 13,240.00 | 13,820.00 | 13,820.00 | 10,807 |
| 2024-05-13 | 13,790.00 | 13,800.00 | 13,350.00 | 13,410.00 | 13,410.00 | 11,221 |
| 2024-05-10 | 14,460.00 | 14,460.00 | 13,790.00 | 13,790.00 | 13,790.00 | 17,888 |
| 2024-05-09 | 14,920.00 | 14,920.00 | 14,220.00 | 14,340.00 | 14,340.00 | 17,760 |
| 2024-05-08 | 14,890.00 | 16,000.00 | 14,480.00 | 14,810.00 | 14,810.00 | 36,229 |
| 2024-05-07 | 14,620.00 | 14,900.00 | 14,340.00 | 14,760.00 | 14,760.00 | 30,015 |
| 2024-05-03 | 14,500.00 | 14,720.00 | 14,130.00 | 14,700.00 | 14,700.00 | 41,335 |
| 2024-05-02 | 12,900.00 | 16,260.00 | 12,900.00 | 14,630.00 | 14,630.00 | 508,514 |
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.