Obzen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 13,100.00 | 13,320.00 | 12,830.00 | 12,830.00 | 12,830.00 | 5,006 |
| 2024-04-29 | 12,760.00 | 13,080.00 | 12,610.00 | 13,030.00 | 13,030.00 | 4,232 |
| 2024-04-26 | 12,850.00 | 13,000.00 | 12,490.00 | 12,690.00 | 12,690.00 | 3,699 |
| 2024-04-25 | 13,130.00 | 13,130.00 | 12,600.00 | 12,800.00 | 12,800.00 | 7,673 |
| 2024-04-24 | 12,970.00 | 13,230.00 | 12,720.00 | 13,190.00 | 13,190.00 | 5,541 |
| 2024-04-23 | 12,510.00 | 13,100.00 | 12,510.00 | 12,700.00 | 12,700.00 | 10,153 |
| 2024-04-22 | 12,080.00 | 13,030.00 | 12,020.00 | 12,500.00 | 12,500.00 | 17,211 |
| 2024-04-19 | 12,670.00 | 13,130.00 | 11,660.00 | 12,450.00 | 12,450.00 | 17,062 |
| 2024-04-18 | 12,630.00 | 12,670.00 | 12,230.00 | 12,670.00 | 12,670.00 | 7,855 |
| 2024-04-17 | 12,500.00 | 12,800.00 | 12,250.00 | 12,300.00 | 12,300.00 | 5,366 |
| 2024-04-16 | 13,020.00 | 13,020.00 | 12,100.00 | 12,310.00 | 12,310.00 | 20,843 |
| 2024-04-15 | 13,370.00 | 13,400.00 | 13,040.00 | 13,080.00 | 13,080.00 | 12,197 |
| 2024-04-12 | 13,610.00 | 13,910.00 | 13,530.00 | 13,670.00 | 13,670.00 | 5,989 |
| 2024-04-11 | 14,000.00 | 14,020.00 | 13,610.00 | 13,610.00 | 13,610.00 | 7,412 |
| 2024-04-09 | 14,200.00 | 14,470.00 | 13,810.00 | 13,990.00 | 13,990.00 | 11,569 |
| 2024-04-08 | 14,710.00 | 14,750.00 | 14,070.00 | 14,220.00 | 14,220.00 | 19,094 |
| 2024-04-05 | 15,150.00 | 15,310.00 | 14,500.00 | 14,660.00 | 14,660.00 | 18,360 |
| 2024-04-04 | 15,550.00 | 16,500.00 | 15,100.00 | 15,100.00 | 15,100.00 | 17,700 |
| 2024-04-03 | 16,040.00 | 16,100.00 | 15,250.00 | 15,630.00 | 15,630.00 | 9,862 |
| 2024-04-02 | 16,620.00 | 16,800.00 | 16,030.00 | 16,040.00 | 16,040.00 | 11,018 |
| 2024-04-01 | 15,810.00 | 17,020.00 | 15,540.00 | 16,610.00 | 16,610.00 | 24,201 |
| 2024-03-29 | 16,060.00 | 16,060.00 | 14,800.00 | 15,790.00 | 15,790.00 | 21,796 |
| 2024-03-28 | 16,500.00 | 16,500.00 | 16,060.00 | 16,060.00 | 16,060.00 | 12,522 |
| 2024-03-27 | 15,980.00 | 16,700.00 | 15,900.00 | 16,340.00 | 16,340.00 | 26,203 |
| 2024-03-26 | 16,030.00 | 16,280.00 | 15,750.00 | 15,980.00 | 15,980.00 | 19,601 |
| 2024-03-25 | 16,610.00 | 16,650.00 | 16,030.00 | 16,050.00 | 16,050.00 | 25,772 |
| 2024-03-22 | 16,840.00 | 16,960.00 | 16,560.00 | 16,580.00 | 16,580.00 | 13,200 |
| 2024-03-21 | 16,620.00 | 16,850.00 | 16,500.00 | 16,670.00 | 16,670.00 | 10,565 |
| 2024-03-20 | 17,150.00 | 17,360.00 | 16,450.00 | 16,450.00 | 16,450.00 | 16,476 |
| 2024-03-19 | 17,460.00 | 17,510.00 | 16,900.00 | 16,950.00 | 16,950.00 | 16,087 |
| 2024-03-18 | 17,760.00 | 17,810.00 | 17,320.00 | 17,510.00 | 17,510.00 | 10,495 |
| 2024-03-15 | 17,420.00 | 18,280.00 | 17,140.00 | 17,760.00 | 17,760.00 | 28,555 |
| 2024-03-14 | 17,820.00 | 17,820.00 | 17,300.00 | 17,440.00 | 17,440.00 | 12,326 |
| 2024-03-13 | 17,650.00 | 17,900.00 | 17,330.00 | 17,820.00 | 17,820.00 | 15,834 |
| 2024-03-12 | 17,530.00 | 17,970.00 | 17,330.00 | 17,330.00 | 17,330.00 | 15,473 |
| 2024-03-11 | 17,500.00 | 18,130.00 | 17,420.00 | 17,520.00 | 17,520.00 | 19,498 |
| 2024-03-08 | 18,010.00 | 19,240.00 | 17,620.00 | 17,640.00 | 17,640.00 | 34,187 |
| 2024-03-07 | 18,160.00 | 18,480.00 | 17,660.00 | 17,950.00 | 17,950.00 | 21,672 |
| 2024-03-06 | 18,590.00 | 18,970.00 | 18,100.00 | 18,160.00 | 18,160.00 | 23,647 |
| 2024-03-05 | 19,180.00 | 19,180.00 | 18,600.00 | 18,600.00 | 18,600.00 | 15,467 |
| 2024-03-04 | 20,000.00 | 20,000.00 | 18,500.00 | 19,180.00 | 19,180.00 | 34,544 |
| 2024-02-29 | 20,400.00 | 20,400.00 | 19,860.00 | 19,930.00 | 19,930.00 | 16,068 |
| 2024-02-28 | 20,200.00 | 21,000.00 | 20,200.00 | 20,400.00 | 20,400.00 | 8,072 |
| 2024-02-27 | 20,750.00 | 21,100.00 | 20,200.00 | 20,450.00 | 20,450.00 | 16,762 |
| 2024-02-26 | 20,650.00 | 21,300.00 | 20,250.00 | 20,750.00 | 20,750.00 | 20,611 |
| 2024-02-23 | 21,000.00 | 21,500.00 | 20,500.00 | 20,650.00 | 20,650.00 | 19,203 |
| 2024-02-22 | 21,450.00 | 21,450.00 | 20,850.00 | 21,150.00 | 21,150.00 | 11,943 |
| 2024-02-21 | 21,150.00 | 21,250.00 | 20,650.00 | 20,950.00 | 20,950.00 | 12,140 |
| 2024-02-20 | 21,400.00 | 21,800.00 | 20,900.00 | 21,150.00 | 21,150.00 | 14,181 |
| 2024-02-19 | 21,750.00 | 22,000.00 | 21,200.00 | 21,400.00 | 21,400.00 | 19,175 |
| 2024-02-16 | 21,300.00 | 22,000.00 | 21,250.00 | 21,800.00 | 21,800.00 | 26,394 |
| 2024-02-15 | 21,100.00 | 21,550.00 | 20,950.00 | 21,250.00 | 21,250.00 | 7,715 |
| 2024-02-14 | 20,500.00 | 21,100.00 | 20,300.00 | 21,100.00 | 21,100.00 | 9,482 |
| 2024-02-13 | 20,800.00 | 21,350.00 | 20,750.00 | 20,950.00 | 20,950.00 | 12,629 |
| 2024-02-08 | 20,400.00 | 21,100.00 | 20,200.00 | 20,800.00 | 20,800.00 | 9,583 |
| 2024-02-07 | 20,250.00 | 20,600.00 | 20,000.00 | 20,350.00 | 20,350.00 | 12,237 |
| 2024-02-06 | 20,450.00 | 20,450.00 | 19,830.00 | 20,250.00 | 20,250.00 | 17,408 |
| 2024-02-05 | 20,850.00 | 20,900.00 | 20,250.00 | 20,550.00 | 20,550.00 | 14,686 |
| 2024-02-02 | 21,100.00 | 21,400.00 | 20,650.00 | 20,750.00 | 20,750.00 | 23,286 |
| 2024-02-01 | 21,400.00 | 21,400.00 | 20,450.00 | 20,850.00 | 20,850.00 | 24,437 |
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.