Obzen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 9,600.00 | 10,390.00 | 9,170.00 | 9,920.00 | 9,920.00 | 155,689 |
| 2025-01-24 | 8,920.00 | 9,000.00 | 8,750.00 | 8,770.00 | 8,770.00 | 6,780 |
| 2025-01-23 | 8,980.00 | 9,280.00 | 8,880.00 | 9,000.00 | 9,000.00 | 1,780 |
| 2025-01-22 | 8,900.00 | 9,010.00 | 8,880.00 | 8,990.00 | 8,990.00 | 3,087 |
| 2025-01-21 | 8,970.00 | 9,040.00 | 8,900.00 | 8,900.00 | 8,900.00 | 3,014 |
| 2025-01-20 | 8,920.00 | 9,410.00 | 8,780.00 | 9,090.00 | 9,090.00 | 4,140 |
| 2025-01-17 | 9,170.00 | 9,170.00 | 8,980.00 | 9,010.00 | 9,010.00 | 1,642 |
| 2025-01-16 | 9,120.00 | 9,220.00 | 8,990.00 | 8,990.00 | 8,990.00 | 7,528 |
| 2025-01-15 | 9,050.00 | 9,200.00 | 9,050.00 | 9,200.00 | 9,200.00 | 2,829 |
| 2025-01-14 | 9,080.00 | 9,180.00 | 8,900.00 | 9,170.00 | 9,170.00 | 1,601 |
| 2025-01-13 | 9,120.00 | 9,130.00 | 8,840.00 | 9,130.00 | 9,130.00 | 2,228 |
| 2025-01-10 | 9,260.00 | 9,290.00 | 9,070.00 | 9,150.00 | 9,150.00 | 2,437 |
| 2025-01-09 | 9,310.00 | 9,310.00 | 9,050.00 | 9,140.00 | 9,140.00 | 5,870 |
| 2025-01-08 | 9,280.00 | 9,300.00 | 9,030.00 | 9,230.00 | 9,230.00 | 2,682 |
| 2025-01-07 | 9,370.00 | 9,460.00 | 9,000.00 | 9,300.00 | 9,300.00 | 9,297 |
| 2025-01-06 | 8,740.00 | 9,220.00 | 8,580.00 | 9,200.00 | 9,200.00 | 16,168 |
| 2025-01-03 | 8,540.00 | 8,570.00 | 8,440.00 | 8,570.00 | 8,570.00 | 3,954 |
| 2025-01-02 | 8,100.00 | 8,580.00 | 8,090.00 | 8,530.00 | 8,530.00 | 4,695 |
| 2024-12-30 | 8,180.00 | 8,180.00 | 8,020.00 | 8,080.00 | 8,080.00 | 4,822 |
| 2024-12-27 | 8,280.00 | 8,280.00 | 8,010.00 | 8,220.00 | 8,220.00 | 4,917 |
| 2024-12-26 | 8,210.00 | 8,350.00 | 8,100.00 | 8,300.00 | 8,300.00 | 3,010 |
| 2024-12-24 | 8,290.00 | 8,590.00 | 8,180.00 | 8,210.00 | 8,210.00 | 2,461 |
| 2024-12-23 | 8,200.00 | 8,340.00 | 8,040.00 | 8,190.00 | 8,190.00 | 4,783 |
| 2024-12-20 | 8,200.00 | 8,470.00 | 8,010.00 | 8,190.00 | 8,190.00 | 3,575 |
| 2024-12-19 | 8,470.00 | 8,470.00 | 8,030.00 | 8,200.00 | 8,200.00 | 12,680 |
| 2024-12-18 | 8,510.00 | 8,680.00 | 8,420.00 | 8,470.00 | 8,470.00 | 6,681 |
| 2024-12-17 | 8,620.00 | 8,670.00 | 8,400.00 | 8,590.00 | 8,590.00 | 9,127 |
| 2024-12-16 | 8,470.00 | 8,940.00 | 8,450.00 | 8,620.00 | 8,620.00 | 8,063 |
| 2024-12-13 | 8,270.00 | 8,540.00 | 7,810.00 | 8,430.00 | 8,430.00 | 9,026 |
| 2024-12-12 | 8,480.00 | 8,480.00 | 8,270.00 | 8,360.00 | 8,360.00 | 6,027 |
| 2024-12-11 | 8,180.00 | 8,580.00 | 8,020.00 | 8,350.00 | 8,350.00 | 19,815 |
| 2024-12-10 | 7,610.00 | 8,190.00 | 7,610.00 | 7,960.00 | 7,960.00 | 24,279 |
| 2024-12-09 | 8,000.00 | 8,100.00 | 7,610.00 | 7,820.00 | 7,820.00 | 20,322 |
| 2024-12-06 | 8,840.00 | 9,010.00 | 8,010.00 | 8,410.00 | 8,410.00 | 17,201 |
| 2024-12-05 | 8,960.00 | 9,430.00 | 8,800.00 | 8,950.00 | 8,950.00 | 15,213 |
| 2024-12-04 | 8,800.00 | 9,260.00 | 8,800.00 | 8,930.00 | 8,930.00 | 15,908 |
| 2024-12-03 | 9,550.00 | 9,550.00 | 9,200.00 | 9,210.00 | 9,210.00 | 4,926 |
| 2024-12-02 | 9,680.00 | 9,780.00 | 9,400.00 | 9,410.00 | 9,410.00 | 6,379 |
| 2024-11-29 | 9,940.00 | 9,940.00 | 9,650.00 | 9,840.00 | 9,840.00 | 6,142 |
| 2024-11-28 | 9,790.00 | 10,170.00 | 9,790.00 | 9,940.00 | 9,940.00 | 12,556 |
| 2024-11-27 | 9,280.00 | 10,190.00 | 9,080.00 | 10,030.00 | 10,030.00 | 64,991 |
| 2024-11-26 | 9,000.00 | 9,090.00 | 8,870.00 | 9,030.00 | 9,030.00 | 4,987 |
| 2024-11-25 | 9,080.00 | 9,220.00 | 8,720.00 | 9,000.00 | 9,000.00 | 10,269 |
| 2024-11-22 | 8,970.00 | 9,050.00 | 8,880.00 | 8,950.00 | 8,950.00 | 7,225 |
| 2024-11-21 | 9,170.00 | 9,170.00 | 8,890.00 | 8,970.00 | 8,970.00 | 4,852 |
| 2024-11-20 | 9,090.00 | 9,190.00 | 8,870.00 | 9,150.00 | 9,150.00 | 2,702 |
| 2024-11-19 | 9,100.00 | 9,100.00 | 8,950.00 | 9,010.00 | 9,010.00 | 6,126 |
| 2024-11-18 | 9,100.00 | 9,100.00 | 8,870.00 | 9,020.00 | 9,020.00 | 5,238 |
| 2024-11-15 | 8,800.00 | 9,610.00 | 8,800.00 | 8,880.00 | 8,880.00 | 4,593 |
| 2024-11-14 | 8,710.00 | 9,210.00 | 8,710.00 | 9,030.00 | 9,030.00 | 3,629 |
| 2024-11-13 | 9,500.00 | 9,500.00 | 9,070.00 | 9,070.00 | 9,070.00 | 13,767 |
| 2024-11-12 | 9,910.00 | 10,100.00 | 9,480.00 | 9,480.00 | 9,480.00 | 15,407 |
| 2024-11-11 | 9,840.00 | 10,180.00 | 9,650.00 | 10,010.00 | 10,010.00 | 11,007 |
| 2024-11-08 | 9,720.00 | 10,210.00 | 9,720.00 | 9,840.00 | 9,840.00 | 3,194 |
| 2024-11-07 | 9,940.00 | 9,940.00 | 9,760.00 | 9,800.00 | 9,800.00 | 5,173 |
| 2024-11-06 | 9,890.00 | 10,220.00 | 9,870.00 | 9,970.00 | 9,970.00 | 3,938 |
| 2024-11-05 | 10,350.00 | 10,350.00 | 9,710.00 | 9,860.00 | 9,860.00 | 5,756 |
| 2024-11-04 | 10,250.00 | 10,290.00 | 10,120.00 | 10,200.00 | 10,200.00 | 3,006 |
| 2024-11-01 | 10,210.00 | 10,500.00 | 10,060.00 | 10,190.00 | 10,190.00 | 8,398 |
| 2024-10-31 | 9,790.00 | 10,430.00 | 9,630.00 | 10,220.00 | 10,220.00 | 18,880 |
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.