Obzen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 40,050.00 | 41,700.00 | 39,900.00 | 40,600.00 | 40,600.00 | 34,458 |
| 2023-05-08 | 40,400.00 | 41,150.00 | 39,850.00 | 40,300.00 | 40,300.00 | 34,101 |
| 2023-05-04 | 40,700.00 | 41,450.00 | 39,900.00 | 39,900.00 | 39,900.00 | 32,218 |
| 2023-05-03 | 41,150.00 | 42,000.00 | 40,550.00 | 40,850.00 | 40,850.00 | 35,358 |
| 2023-05-02 | 40,950.00 | 41,550.00 | 39,700.00 | 41,550.00 | 41,550.00 | 98,622 |
| 2023-04-28 | 39,700.00 | 41,950.00 | 39,650.00 | 40,950.00 | 40,950.00 | 42,665 |
| 2023-04-27 | 40,400.00 | 40,750.00 | 39,500.00 | 39,650.00 | 39,650.00 | 29,725 |
| 2023-04-26 | 37,400.00 | 40,900.00 | 37,100.00 | 39,100.00 | 39,100.00 | 40,111 |
| 2023-04-25 | 39,700.00 | 40,400.00 | 38,000.00 | 38,200.00 | 38,200.00 | 23,010 |
| 2023-04-24 | 41,000.00 | 41,150.00 | 39,800.00 | 39,800.00 | 39,800.00 | 22,199 |
| 2023-04-21 | 39,750.00 | 42,650.00 | 39,350.00 | 41,150.00 | 41,150.00 | 63,851 |
| 2023-04-20 | 42,900.00 | 42,900.00 | 40,400.00 | 40,400.00 | 40,400.00 | 56,768 |
| 2023-04-19 | 43,200.00 | 44,250.00 | 42,900.00 | 42,900.00 | 42,900.00 | 42,077 |
| 2023-04-18 | 44,900.00 | 45,300.00 | 43,450.00 | 43,500.00 | 43,500.00 | 37,980 |
| 2023-04-17 | 46,500.00 | 46,550.00 | 45,150.00 | 45,400.00 | 45,400.00 | 21,932 |
| 2023-04-14 | 45,400.00 | 46,500.00 | 45,000.00 | 45,350.00 | 45,350.00 | 43,229 |
| 2023-04-13 | 43,900.00 | 45,550.00 | 43,000.00 | 45,150.00 | 45,150.00 | 39,326 |
| 2023-04-12 | 45,650.00 | 45,650.00 | 43,950.00 | 44,100.00 | 44,100.00 | 40,900 |
| 2023-04-11 | 45,000.00 | 45,600.00 | 43,350.00 | 45,300.00 | 45,300.00 | 48,734 |
| 2023-04-10 | 48,200.00 | 48,200.00 | 44,450.00 | 45,050.00 | 45,050.00 | 100,772 |
| 2023-04-07 | 49,500.00 | 49,550.00 | 48,150.00 | 48,200.00 | 48,200.00 | 55,468 |
| 2023-04-06 | 49,250.00 | 49,550.00 | 47,600.00 | 48,700.00 | 48,700.00 | 76,083 |
| 2023-04-05 | 49,400.00 | 50,700.00 | 48,650.00 | 49,750.00 | 49,750.00 | 53,519 |
| 2023-04-04 | 51,900.00 | 52,400.00 | 49,400.00 | 49,400.00 | 49,400.00 | 82,735 |
| 2023-04-03 | 51,800.00 | 53,600.00 | 50,700.00 | 51,400.00 | 51,400.00 | 129,521 |
| 2023-03-31 | 54,000.00 | 54,200.00 | 50,300.00 | 50,700.00 | 50,700.00 | 219,700 |
| 2023-03-30 | 50,000.00 | 56,000.00 | 48,800.00 | 56,000.00 | 56,000.00 | 350,939 |
| 2023-03-29 | 47,600.00 | 51,400.00 | 47,050.00 | 50,500.00 | 50,500.00 | 244,944 |
| 2023-03-28 | 48,200.00 | 48,200.00 | 45,950.00 | 46,700.00 | 46,700.00 | 67,698 |
| 2023-03-27 | 48,300.00 | 49,600.00 | 47,550.00 | 48,300.00 | 48,300.00 | 87,107 |
| 2023-03-24 | 49,550.00 | 49,850.00 | 47,550.00 | 47,550.00 | 47,550.00 | 85,483 |
| 2023-03-23 | 49,550.00 | 51,000.00 | 48,100.00 | 48,600.00 | 48,600.00 | 231,696 |
| 2023-03-22 | 46,400.00 | 51,100.00 | 45,550.00 | 49,550.00 | 49,550.00 | 485,745 |
| 2023-03-21 | 47,550.00 | 48,500.00 | 45,500.00 | 45,500.00 | 45,500.00 | 139,726 |
| 2023-03-20 | 46,350.00 | 47,650.00 | 45,200.00 | 47,200.00 | 47,200.00 | 134,275 |
| 2023-03-17 | 42,500.00 | 47,850.00 | 41,800.00 | 47,200.00 | 47,200.00 | 286,849 |
| 2023-03-16 | 42,250.00 | 43,450.00 | 40,700.00 | 41,750.00 | 41,750.00 | 81,392 |
| 2023-03-15 | 43,400.00 | 44,550.00 | 42,700.00 | 42,750.00 | 42,750.00 | 75,305 |
| 2023-03-14 | 46,900.00 | 46,900.00 | 42,250.00 | 42,250.00 | 42,250.00 | 99,559 |
| 2023-03-13 | 45,150.00 | 47,000.00 | 43,600.00 | 46,950.00 | 46,950.00 | 129,582 |
| 2023-03-10 | 48,900.00 | 48,900.00 | 45,500.00 | 46,050.00 | 46,050.00 | 183,948 |
| 2023-03-09 | 49,500.00 | 52,400.00 | 48,150.00 | 49,950.00 | 49,950.00 | 155,747 |
| 2023-03-08 | 50,600.00 | 51,200.00 | 48,800.00 | 49,000.00 | 49,000.00 | 144,841 |
| 2023-03-07 | 55,800.00 | 56,100.00 | 51,000.00 | 51,300.00 | 51,300.00 | 155,906 |
| 2023-03-06 | 55,000.00 | 56,400.00 | 53,600.00 | 55,800.00 | 55,800.00 | 131,639 |
| 2023-03-03 | 57,700.00 | 57,700.00 | 53,900.00 | 54,500.00 | 54,500.00 | 170,206 |
| 2023-03-02 | 60,700.00 | 61,000.00 | 56,200.00 | 56,400.00 | 56,400.00 | 239,864 |
| 2023-02-28 | 61,900.00 | 65,600.00 | 60,500.00 | 61,900.00 | 61,900.00 | 257,116 |
| 2023-02-27 | 64,200.00 | 64,700.00 | 58,900.00 | 62,400.00 | 62,400.00 | 370,519 |
| 2023-02-24 | 67,000.00 | 69,500.00 | 62,400.00 | 63,400.00 | 63,400.00 | 571,238 |
| 2023-02-23 | 59,800.00 | 67,700.00 | 59,100.00 | 67,700.00 | 67,700.00 | 651,235 |
| 2023-02-22 | 60,400.00 | 60,600.00 | 57,400.00 | 58,500.00 | 58,500.00 | 128,992 |
| 2023-02-21 | 61,300.00 | 62,400.00 | 60,200.00 | 62,300.00 | 62,300.00 | 135,315 |
| 2023-02-20 | 58,200.00 | 62,100.00 | 57,100.00 | 61,300.00 | 61,300.00 | 228,613 |
| 2023-02-17 | 56,000.00 | 58,700.00 | 55,100.00 | 57,700.00 | 57,700.00 | 161,105 |
| 2023-02-16 | 59,000.00 | 59,000.00 | 53,700.00 | 57,500.00 | 57,500.00 | 200,018 |
| 2023-02-15 | 63,600.00 | 63,900.00 | 56,700.00 | 58,000.00 | 58,000.00 | 246,419 |
| 2023-02-14 | 67,000.00 | 67,000.00 | 62,500.00 | 62,800.00 | 62,800.00 | 232,495 |
| 2023-02-13 | 64,400.00 | 71,500.00 | 62,200.00 | 67,000.00 | 67,000.00 | 775,586 |
| 2023-02-10 | 66,000.00 | 66,900.00 | 63,000.00 | 65,000.00 | 65,000.00 | 318,159 |
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.