Obzen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 22,350.00 | 22,500.00 | 21,100.00 | 21,100.00 | 21,100.00 | 36,152 |
| 2024-01-30 | 22,850.00 | 22,950.00 | 22,000.00 | 22,350.00 | 22,350.00 | 21,851 |
| 2024-01-29 | 24,450.00 | 24,500.00 | 22,550.00 | 22,750.00 | 22,750.00 | 32,181 |
| 2024-01-26 | 23,500.00 | 25,000.00 | 23,350.00 | 24,450.00 | 24,450.00 | 26,430 |
| 2024-01-25 | 23,950.00 | 24,150.00 | 23,050.00 | 23,500.00 | 23,500.00 | 25,798 |
| 2024-01-24 | 24,600.00 | 24,600.00 | 23,550.00 | 23,950.00 | 23,950.00 | 23,581 |
| 2024-01-23 | 25,050.00 | 26,350.00 | 24,500.00 | 24,600.00 | 24,600.00 | 52,143 |
| 2024-01-22 | 25,950.00 | 25,950.00 | 24,300.00 | 25,550.00 | 25,550.00 | 53,226 |
| 2024-01-19 | 24,900.00 | 26,800.00 | 24,000.00 | 25,200.00 | 25,200.00 | 87,747 |
| 2024-01-18 | 22,100.00 | 25,000.00 | 21,850.00 | 24,500.00 | 24,500.00 | 73,111 |
| 2024-01-17 | 23,350.00 | 23,350.00 | 22,200.00 | 22,300.00 | 22,300.00 | 25,112 |
| 2024-01-16 | 25,100.00 | 25,100.00 | 23,300.00 | 23,350.00 | 23,350.00 | 54,495 |
| 2024-01-15 | 25,700.00 | 27,000.00 | 25,100.00 | 25,150.00 | 25,150.00 | 32,904 |
| 2024-01-12 | 26,500.00 | 26,750.00 | 25,300.00 | 25,700.00 | 25,700.00 | 40,899 |
| 2024-01-11 | 26,750.00 | 27,200.00 | 25,950.00 | 27,000.00 | 27,000.00 | 36,763 |
| 2024-01-10 | 27,750.00 | 28,150.00 | 26,400.00 | 26,400.00 | 26,400.00 | 74,060 |
| 2024-01-09 | 28,550.00 | 30,150.00 | 27,150.00 | 28,000.00 | 28,000.00 | 318,124 |
| 2024-01-08 | 25,450.00 | 26,400.00 | 24,800.00 | 26,050.00 | 26,050.00 | 141,478 |
| 2024-01-05 | 21,800.00 | 25,400.00 | 21,650.00 | 25,250.00 | 25,250.00 | 172,194 |
| 2024-01-04 | 22,350.00 | 22,450.00 | 21,700.00 | 21,750.00 | 21,750.00 | 12,679 |
| 2024-01-03 | 22,000.00 | 22,700.00 | 21,850.00 | 22,550.00 | 22,550.00 | 16,829 |
| 2024-01-02 | 21,750.00 | 22,700.00 | 21,750.00 | 22,300.00 | 22,300.00 | 17,682 |
| 2023-12-28 | 21,650.00 | 22,500.00 | 21,400.00 | 21,900.00 | 21,900.00 | 14,204 |
| 2023-12-27 | 20,800.00 | 22,200.00 | 20,800.00 | 21,600.00 | 21,600.00 | 11,428 |
| 2023-12-26 | 21,600.00 | 21,900.00 | 21,050.00 | 21,100.00 | 21,100.00 | 8,221 |
| 2023-12-22 | 21,250.00 | 21,900.00 | 21,100.00 | 21,500.00 | 21,500.00 | 14,675 |
| 2023-12-21 | 21,500.00 | 21,950.00 | 21,400.00 | 21,450.00 | 21,450.00 | 11,879 |
| 2023-12-20 | 21,800.00 | 22,050.00 | 21,700.00 | 21,800.00 | 21,800.00 | 13,343 |
| 2023-12-19 | 21,800.00 | 22,700.00 | 21,550.00 | 21,900.00 | 21,900.00 | 15,315 |
| 2023-12-18 | 22,250.00 | 22,800.00 | 21,850.00 | 22,200.00 | 22,200.00 | 17,544 |
| 2023-12-15 | 21,600.00 | 22,200.00 | 21,400.00 | 21,850.00 | 21,850.00 | 19,120 |
| 2023-12-14 | 21,450.00 | 21,550.00 | 21,150.00 | 21,350.00 | 21,350.00 | 8,937 |
| 2023-12-13 | 21,250.00 | 22,000.00 | 20,850.00 | 21,200.00 | 21,200.00 | 16,842 |
| 2023-12-12 | 21,150.00 | 21,200.00 | 20,700.00 | 21,050.00 | 21,050.00 | 9,193 |
| 2023-12-11 | 21,700.00 | 21,700.00 | 20,950.00 | 21,250.00 | 21,250.00 | 7,513 |
| 2023-12-08 | 20,600.00 | 21,600.00 | 20,600.00 | 21,150.00 | 21,150.00 | 10,192 |
| 2023-12-07 | 21,450.00 | 21,500.00 | 20,600.00 | 20,600.00 | 20,600.00 | 10,309 |
| 2023-12-06 | 21,000.00 | 22,000.00 | 20,550.00 | 21,450.00 | 21,450.00 | 11,015 |
| 2023-12-05 | 21,400.00 | 21,600.00 | 20,500.00 | 20,950.00 | 20,950.00 | 17,879 |
| 2023-12-04 | 21,750.00 | 22,100.00 | 20,600.00 | 21,600.00 | 21,600.00 | 12,935 |
| 2023-12-01 | 22,900.00 | 22,950.00 | 21,700.00 | 21,700.00 | 21,700.00 | 19,542 |
| 2023-11-30 | 22,700.00 | 22,700.00 | 22,200.00 | 22,550.00 | 22,550.00 | 22,749 |
| 2023-11-29 | 22,600.00 | 23,400.00 | 21,950.00 | 22,900.00 | 22,900.00 | 18,620 |
| 2023-11-28 | 22,200.00 | 22,900.00 | 22,200.00 | 22,650.00 | 22,650.00 | 10,804 |
| 2023-11-27 | 23,050.00 | 23,050.00 | 22,150.00 | 22,450.00 | 22,450.00 | 15,641 |
| 2023-11-24 | 23,050.00 | 23,550.00 | 22,950.00 | 23,250.00 | 23,250.00 | 7,463 |
| 2023-11-23 | 23,550.00 | 24,000.00 | 23,000.00 | 23,150.00 | 23,150.00 | 11,639 |
| 2023-11-22 | 24,100.00 | 24,250.00 | 23,100.00 | 23,400.00 | 23,400.00 | 13,858 |
| 2023-11-21 | 23,650.00 | 24,450.00 | 23,650.00 | 23,950.00 | 23,950.00 | 13,689 |
| 2023-11-20 | 23,350.00 | 23,750.00 | 22,950.00 | 23,600.00 | 23,600.00 | 9,830 |
| 2023-11-17 | 24,000.00 | 24,400.00 | 22,800.00 | 23,300.00 | 23,300.00 | 16,333 |
| 2023-11-16 | 23,600.00 | 24,450.00 | 23,300.00 | 24,450.00 | 24,450.00 | 14,349 |
| 2023-11-15 | 23,800.00 | 24,250.00 | 22,900.00 | 23,650.00 | 23,650.00 | 16,495 |
| 2023-11-14 | 21,750.00 | 22,950.00 | 21,750.00 | 22,900.00 | 22,900.00 | 8,686 |
| 2023-11-13 | 22,450.00 | 23,500.00 | 21,650.00 | 22,000.00 | 22,000.00 | 11,317 |
| 2023-11-10 | 23,400.00 | 23,400.00 | 22,100.00 | 22,400.00 | 22,400.00 | 11,057 |
| 2023-11-09 | 23,400.00 | 24,700.00 | 22,950.00 | 23,400.00 | 23,400.00 | 20,476 |
| 2023-11-08 | 23,650.00 | 24,850.00 | 23,500.00 | 23,650.00 | 23,650.00 | 17,412 |
| 2023-11-07 | 23,900.00 | 24,950.00 | 23,550.00 | 23,650.00 | 23,650.00 | 28,663 |
| 2023-11-06 | 23,350.00 | 24,650.00 | 22,950.00 | 24,300.00 | 24,300.00 | 40,163 |
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.