Obzen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 21,850.00 | 23,950.00 | 21,400.00 | 23,350.00 | 23,350.00 | 74,433 |
| 2023-11-02 | 20,700.00 | 21,800.00 | 20,600.00 | 21,250.00 | 21,250.00 | 20,600 |
| 2023-11-01 | 20,500.00 | 20,850.00 | 20,250.00 | 20,400.00 | 20,400.00 | 7,255 |
| 2023-10-31 | 21,850.00 | 22,050.00 | 20,200.00 | 20,250.00 | 20,250.00 | 15,509 |
| 2023-10-30 | 20,600.00 | 21,500.00 | 20,450.00 | 21,400.00 | 21,400.00 | 11,401 |
| 2023-10-27 | 20,650.00 | 21,150.00 | 20,000.00 | 20,750.00 | 20,750.00 | 14,156 |
| 2023-10-26 | 21,250.00 | 21,700.00 | 20,100.00 | 20,550.00 | 20,550.00 | 22,684 |
| 2023-10-25 | 22,950.00 | 23,000.00 | 22,050.00 | 22,050.00 | 22,050.00 | 11,721 |
| 2023-10-24 | 23,500.00 | 24,000.00 | 20,600.00 | 22,800.00 | 22,800.00 | 32,986 |
| 2023-10-23 | 21,900.00 | 23,300.00 | 21,500.00 | 22,300.00 | 22,300.00 | 19,628 |
| 2023-10-20 | 23,200.00 | 23,200.00 | 21,350.00 | 22,200.00 | 22,200.00 | 27,469 |
| 2023-10-19 | 25,000.00 | 25,000.00 | 23,200.00 | 23,550.00 | 23,550.00 | 26,733 |
| 2023-10-18 | 26,050.00 | 26,500.00 | 24,900.00 | 25,550.00 | 25,550.00 | 21,895 |
| 2023-10-17 | 25,450.00 | 26,400.00 | 25,300.00 | 26,050.00 | 26,050.00 | 22,277 |
| 2023-10-16 | 26,700.00 | 26,700.00 | 24,600.00 | 24,800.00 | 24,800.00 | 24,351 |
| 2023-10-13 | 27,100.00 | 27,100.00 | 25,850.00 | 26,750.00 | 26,750.00 | 12,394 |
| 2023-10-12 | 25,950.00 | 27,300.00 | 25,950.00 | 27,100.00 | 27,100.00 | 16,728 |
| 2023-10-11 | 25,750.00 | 26,400.00 | 25,750.00 | 25,900.00 | 25,900.00 | 11,817 |
| 2023-10-10 | 27,050.00 | 27,300.00 | 25,500.00 | 25,650.00 | 25,650.00 | 22,374 |
| 2023-10-06 | 25,600.00 | 28,000.00 | 25,600.00 | 27,300.00 | 27,300.00 | 20,532 |
| 2023-10-05 | 26,550.00 | 28,350.00 | 26,050.00 | 26,050.00 | 26,050.00 | 23,354 |
| 2023-10-04 | 28,750.00 | 28,750.00 | 26,250.00 | 26,500.00 | 26,500.00 | 25,759 |
| 2023-09-27 | 27,050.00 | 29,050.00 | 26,950.00 | 28,700.00 | 28,700.00 | 46,421 |
| 2023-09-26 | 28,100.00 | 28,700.00 | 27,400.00 | 27,600.00 | 27,600.00 | 18,774 |
| 2023-09-25 | 29,250.00 | 29,400.00 | 28,200.00 | 28,350.00 | 28,350.00 | 27,578 |
| 2023-09-22 | 30,100.00 | 30,300.00 | 29,300.00 | 29,450.00 | 29,450.00 | 35,834 |
| 2023-09-21 | 31,050.00 | 31,600.00 | 30,100.00 | 30,400.00 | 30,400.00 | 31,314 |
| 2023-09-20 | 32,650.00 | 32,950.00 | 31,200.00 | 31,450.00 | 31,450.00 | 38,248 |
| 2023-09-19 | 34,100.00 | 34,300.00 | 32,550.00 | 32,600.00 | 32,600.00 | 28,933 |
| 2023-09-18 | 34,850.00 | 35,000.00 | 33,150.00 | 34,000.00 | 34,000.00 | 63,513 |
| 2023-09-15 | 35,900.00 | 35,900.00 | 35,100.00 | 35,300.00 | 35,300.00 | 18,914 |
| 2023-09-14 | 35,350.00 | 35,850.00 | 34,900.00 | 35,600.00 | 35,600.00 | 21,792 |
| 2023-09-13 | 36,600.00 | 37,150.00 | 35,000.00 | 35,350.00 | 35,350.00 | 43,105 |
| 2023-09-12 | 37,800.00 | 38,350.00 | 36,700.00 | 36,850.00 | 36,850.00 | 61,781 |
| 2023-09-11 | 38,600.00 | 38,950.00 | 37,550.00 | 37,950.00 | 37,950.00 | 51,381 |
| 2023-09-08 | 40,700.00 | 40,900.00 | 38,200.00 | 39,100.00 | 39,100.00 | 59,514 |
| 2023-09-07 | 41,200.00 | 42,900.00 | 40,050.00 | 40,250.00 | 40,250.00 | 218,976 |
| 2023-09-06 | 39,400.00 | 40,450.00 | 39,150.00 | 39,750.00 | 39,750.00 | 52,575 |
| 2023-09-05 | 38,400.00 | 39,500.00 | 38,100.00 | 39,200.00 | 39,200.00 | 39,394 |
| 2023-09-04 | 39,200.00 | 39,250.00 | 38,050.00 | 38,150.00 | 38,150.00 | 51,684 |
| 2023-09-01 | 39,900.00 | 40,500.00 | 39,300.00 | 39,300.00 | 39,300.00 | 53,615 |
| 2023-08-31 | 41,500.00 | 41,500.00 | 40,150.00 | 40,300.00 | 40,300.00 | 54,077 |
| 2023-08-30 | 40,750.00 | 40,750.00 | 39,850.00 | 39,950.00 | 39,950.00 | 55,973 |
| 2023-08-29 | 39,400.00 | 40,300.00 | 39,150.00 | 40,200.00 | 40,200.00 | 79,285 |
| 2023-08-28 | 41,200.00 | 41,600.00 | 38,700.00 | 39,150.00 | 39,150.00 | 132,180 |
| 2023-08-25 | 43,350.00 | 43,450.00 | 41,100.00 | 41,100.00 | 41,100.00 | 183,454 |
| 2023-08-24 | 45,500.00 | 48,300.00 | 42,700.00 | 45,950.00 | 45,950.00 | 466,083 |
| 2023-08-23 | 48,150.00 | 48,150.00 | 44,500.00 | 44,600.00 | 44,600.00 | 123,514 |
| 2023-08-22 | 49,400.00 | 49,600.00 | 46,500.00 | 48,450.00 | 48,450.00 | 115,424 |
| 2023-08-21 | 49,000.00 | 51,700.00 | 47,800.00 | 48,750.00 | 48,750.00 | 268,287 |
| 2023-08-18 | 44,500.00 | 49,300.00 | 44,150.00 | 48,850.00 | 48,850.00 | 189,066 |
| 2023-08-17 | 46,100.00 | 46,350.00 | 42,250.00 | 45,000.00 | 45,000.00 | 116,388 |
| 2023-08-16 | 46,150.00 | 48,200.00 | 46,000.00 | 47,000.00 | 47,000.00 | 94,260 |
| 2023-08-14 | 47,200.00 | 47,600.00 | 46,000.00 | 46,100.00 | 46,100.00 | 67,233 |
| 2023-08-11 | 46,300.00 | 47,800.00 | 45,450.00 | 47,200.00 | 47,200.00 | 92,924 |
| 2023-08-10 | 48,850.00 | 49,000.00 | 45,700.00 | 46,300.00 | 46,300.00 | 141,781 |
| 2023-08-09 | 48,500.00 | 50,800.00 | 47,950.00 | 49,450.00 | 49,450.00 | 150,904 |
| 2023-08-08 | 52,800.00 | 52,900.00 | 47,550.00 | 48,900.00 | 48,900.00 | 267,141 |
| 2023-08-07 | 51,000.00 | 54,500.00 | 49,450.00 | 52,000.00 | 52,000.00 | 675,770 |
| 2023-08-04 | 45,700.00 | 49,950.00 | 45,600.00 | 49,850.00 | 49,850.00 | 302,800 |
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.