Obzen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 47,250.00 | 47,700.00 | 44,600.00 | 44,700.00 | 44,700.00 | 141,700 |
| 2023-08-02 | 48,700.00 | 50,500.00 | 47,000.00 | 47,450.00 | 47,450.00 | 318,221 |
| 2023-08-01 | 45,550.00 | 50,900.00 | 44,900.00 | 48,250.00 | 48,250.00 | 796,299 |
| 2023-07-31 | 43,600.00 | 48,200.00 | 42,800.00 | 46,000.00 | 46,000.00 | 600,204 |
| 2023-07-28 | 40,250.00 | 42,950.00 | 40,250.00 | 42,350.00 | 42,350.00 | 92,372 |
| 2023-07-27 | 38,650.00 | 41,050.00 | 38,150.00 | 40,200.00 | 40,200.00 | 78,813 |
| 2023-07-26 | 42,750.00 | 42,750.00 | 37,500.00 | 38,150.00 | 38,150.00 | 179,267 |
| 2023-07-25 | 43,300.00 | 44,850.00 | 42,100.00 | 42,150.00 | 42,150.00 | 185,007 |
| 2023-07-24 | 43,750.00 | 45,100.00 | 42,350.00 | 42,550.00 | 42,550.00 | 153,290 |
| 2023-07-21 | 41,950.00 | 46,100.00 | 41,650.00 | 43,900.00 | 43,900.00 | 417,005 |
| 2023-07-20 | 43,300.00 | 43,400.00 | 41,500.00 | 41,950.00 | 41,950.00 | 113,282 |
| 2023-07-19 | 43,650.00 | 45,250.00 | 43,050.00 | 43,150.00 | 43,150.00 | 236,940 |
| 2023-07-18 | 47,400.00 | 47,400.00 | 42,400.00 | 44,100.00 | 44,100.00 | 532,845 |
| 2023-07-17 | 39,650.00 | 51,000.00 | 39,550.00 | 48,400.00 | 48,400.00 | 1,688,661 |
| 2023-07-14 | 38,900.00 | 39,500.00 | 38,200.00 | 39,500.00 | 39,500.00 | 34,622 |
| 2023-07-13 | 37,400.00 | 39,650.00 | 36,750.00 | 39,200.00 | 39,200.00 | 74,117 |
| 2023-07-12 | 37,300.00 | 37,600.00 | 36,600.00 | 36,650.00 | 36,650.00 | 17,988 |
| 2023-07-11 | 36,650.00 | 37,500.00 | 36,650.00 | 37,150.00 | 37,150.00 | 13,937 |
| 2023-07-10 | 36,850.00 | 38,200.00 | 36,600.00 | 36,650.00 | 36,650.00 | 22,881 |
| 2023-07-07 | 38,000.00 | 38,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 20,162 |
| 2023-07-06 | 38,900.00 | 39,350.00 | 37,450.00 | 37,900.00 | 37,900.00 | 32,042 |
| 2023-07-05 | 39,400.00 | 40,150.00 | 38,600.00 | 39,100.00 | 39,100.00 | 35,859 |
| 2023-07-04 | 39,200.00 | 39,400.00 | 38,000.00 | 39,400.00 | 39,400.00 | 42,228 |
| 2023-07-03 | 40,400.00 | 40,500.00 | 38,850.00 | 39,300.00 | 39,300.00 | 41,294 |
| 2023-06-30 | 40,200.00 | 40,400.00 | 38,000.00 | 40,350.00 | 40,350.00 | 64,490 |
| 2023-06-29 | 40,250.00 | 40,750.00 | 39,000.00 | 40,400.00 | 40,400.00 | 76,278 |
| 2023-06-28 | 40,500.00 | 40,500.00 | 39,300.00 | 39,500.00 | 39,500.00 | 37,293 |
| 2023-06-27 | 40,000.00 | 40,600.00 | 39,100.00 | 40,500.00 | 40,500.00 | 85,025 |
| 2023-06-26 | 37,600.00 | 39,500.00 | 37,000.00 | 39,400.00 | 39,400.00 | 45,112 |
| 2023-06-23 | 38,550.00 | 38,600.00 | 36,100.00 | 37,850.00 | 37,850.00 | 50,571 |
| 2023-06-22 | 39,950.00 | 39,950.00 | 38,350.00 | 38,500.00 | 38,500.00 | 28,582 |
| 2023-06-21 | 39,000.00 | 40,550.00 | 38,500.00 | 39,600.00 | 39,600.00 | 84,943 |
| 2023-06-20 | 39,200.00 | 39,450.00 | 37,950.00 | 38,600.00 | 38,600.00 | 27,009 |
| 2023-06-19 | 38,000.00 | 40,000.00 | 37,800.00 | 39,200.00 | 39,200.00 | 90,883 |
| 2023-06-16 | 36,950.00 | 38,200.00 | 36,950.00 | 37,250.00 | 37,250.00 | 25,295 |
| 2023-06-15 | 37,950.00 | 38,150.00 | 36,000.00 | 37,000.00 | 37,000.00 | 49,261 |
| 2023-06-14 | 39,500.00 | 39,500.00 | 37,550.00 | 37,900.00 | 37,900.00 | 39,543 |
| 2023-06-13 | 39,250.00 | 39,550.00 | 38,950.00 | 39,500.00 | 39,500.00 | 17,803 |
| 2023-06-12 | 40,000.00 | 40,650.00 | 38,800.00 | 39,250.00 | 39,250.00 | 36,092 |
| 2023-06-09 | 40,400.00 | 40,700.00 | 39,700.00 | 40,150.00 | 40,150.00 | 32,468 |
| 2023-06-08 | 40,950.00 | 40,950.00 | 40,050.00 | 40,300.00 | 40,300.00 | 25,762 |
| 2023-06-07 | 42,000.00 | 43,450.00 | 40,500.00 | 41,100.00 | 41,100.00 | 114,317 |
| 2023-06-05 | 40,300.00 | 41,300.00 | 39,900.00 | 40,850.00 | 40,850.00 | 21,813 |
| 2023-06-02 | 40,350.00 | 40,600.00 | 39,850.00 | 40,350.00 | 40,350.00 | 22,009 |
| 2023-06-01 | 40,200.00 | 40,800.00 | 39,900.00 | 40,300.00 | 40,300.00 | 16,678 |
| 2023-05-31 | 41,000.00 | 41,700.00 | 40,250.00 | 40,600.00 | 40,600.00 | 24,148 |
| 2023-05-30 | 40,300.00 | 42,100.00 | 40,300.00 | 41,150.00 | 41,150.00 | 34,076 |
| 2023-05-26 | 42,200.00 | 42,950.00 | 40,350.00 | 40,550.00 | 40,550.00 | 59,889 |
| 2023-05-25 | 40,000.00 | 42,300.00 | 39,850.00 | 41,500.00 | 41,500.00 | 92,263 |
| 2023-05-24 | 40,200.00 | 40,200.00 | 39,000.00 | 39,450.00 | 39,450.00 | 26,892 |
| 2023-05-23 | 39,400.00 | 41,050.00 | 39,000.00 | 40,400.00 | 40,400.00 | 46,122 |
| 2023-05-22 | 38,950.00 | 39,600.00 | 38,700.00 | 39,000.00 | 39,000.00 | 22,350 |
| 2023-05-19 | 39,250.00 | 41,300.00 | 39,050.00 | 39,650.00 | 39,650.00 | 69,452 |
| 2023-05-18 | 38,400.00 | 39,450.00 | 38,000.00 | 39,150.00 | 39,150.00 | 32,852 |
| 2023-05-17 | 38,000.00 | 38,450.00 | 37,600.00 | 38,050.00 | 38,050.00 | 12,881 |
| 2023-05-16 | 38,600.00 | 38,950.00 | 37,650.00 | 38,000.00 | 38,000.00 | 14,452 |
| 2023-05-15 | 40,900.00 | 40,950.00 | 38,050.00 | 38,250.00 | 38,250.00 | 77,301 |
| 2023-05-12 | 39,400.00 | 39,400.00 | 37,400.00 | 38,050.00 | 38,050.00 | 21,036 |
| 2023-05-11 | 40,250.00 | 40,400.00 | 38,250.00 | 39,400.00 | 39,400.00 | 21,602 |
| 2023-05-10 | 40,250.00 | 40,800.00 | 39,700.00 | 39,800.00 | 39,800.00 | 19,638 |
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.