UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.32 -0.04 (-0.05%) GOLD FUTURES
2,335.60 -6.50 (-0.28%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,358.04 -219.21 (-0.41%)
Oscotec Inc. (039200.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 29,550.00 | 31,400.00 | 29,250.00 | 31,200.00 | 31,200.00 | 789,780 |
| 22 Apr 2024 | 28,200.00 | 29,950.00 | 28,200.00 | 29,500.00 | 29,500.00 | 548,457 |
| 19 Apr 2024 | 28,500.00 | 28,750.00 | 27,500.00 | 28,050.00 | 28,050.00 | 214,497 |
| 18 Apr 2024 | 28,700.00 | 29,100.00 | 28,200.00 | 28,750.00 | 28,750.00 | 246,426 |
| 17 Apr 2024 | 28,050.00 | 29,400.00 | 27,650.00 | 28,500.00 | 28,500.00 | 416,437 |
| 16 Apr 2024 | 27,900.00 | 28,500.00 | 27,650.00 | 27,850.00 | 27,850.00 | 255,308 |
| 15 Apr 2024 | 28,150.00 | 28,500.00 | 27,500.00 | 28,150.00 | 28,150.00 | 242,042 |
| 12 Apr 2024 | 27,150.00 | 28,500.00 | 26,850.00 | 28,350.00 | 28,350.00 | 297,695 |
| 11 Apr 2024 | 25,900.00 | 27,150.00 | 25,850.00 | 27,150.00 | 27,150.00 | 169,624 |
| 09 Apr 2024 | 26,250.00 | 27,600.00 | 26,250.00 | 26,650.00 | 26,650.00 | 257,217 |
| 08 Apr 2024 | 28,350.00 | 28,350.00 | 25,100.00 | 26,500.00 | 26,500.00 | 666,948 |
| 05 Apr 2024 | 27,500.00 | 28,550.00 | 27,300.00 | 28,250.00 | 28,250.00 | 227,080 |
| 04 Apr 2024 | 27,950.00 | 29,000.00 | 27,300.00 | 28,350.00 | 28,350.00 | 374,768 |
| 03 Apr 2024 | 27,350.00 | 28,000.00 | 26,850.00 | 27,400.00 | 27,400.00 | 398,635 |
| 02 Apr 2024 | 29,250.00 | 29,300.00 | 27,600.00 | 28,050.00 | 28,050.00 | 509,770 |
| 01 Apr 2024 | 27,850.00 | 29,800.00 | 27,600.00 | 29,050.00 | 29,050.00 | 701,444 |
| 29 Mar 2024 | 28,050.00 | 28,350.00 | 27,400.00 | 27,600.00 | 27,600.00 | 235,061 |
| 28 Mar 2024 | 27,650.00 | 28,550.00 | 27,350.00 | 28,150.00 | 28,150.00 | 224,141 |
| 27 Mar 2024 | 28,050.00 | 28,250.00 | 26,800.00 | 27,900.00 | 27,900.00 | 502,050 |
| 26 Mar 2024 | 29,050.00 | 29,150.00 | 27,900.00 | 28,300.00 | 28,300.00 | 610,934 |
| 25 Mar 2024 | 28,650.00 | 29,800.00 | 28,350.00 | 29,450.00 | 29,450.00 | 749,971 |
| 22 Mar 2024 | 29,600.00 | 29,600.00 | 28,000.00 | 28,100.00 | 28,100.00 | 523,023 |
| 21 Mar 2024 | 28,050.00 | 29,300.00 | 27,600.00 | 28,600.00 | 28,600.00 | 918,576 |
| 20 Mar 2024 | 28,000.00 | 28,200.00 | 26,400.00 | 27,200.00 | 27,200.00 | 422,327 |
| 19 Mar 2024 | 27,800.00 | 29,150.00 | 27,300.00 | 28,000.00 | 28,000.00 | 449,143 |
| 18 Mar 2024 | 27,250.00 | 28,400.00 | 27,000.00 | 27,950.00 | 27,950.00 | 425,232 |
| 15 Mar 2024 | 27,900.00 | 28,600.00 | 26,800.00 | 27,250.00 | 27,250.00 | 549,468 |
| 14 Mar 2024 | 27,950.00 | 29,450.00 | 27,750.00 | 28,000.00 | 28,000.00 | 493,511 |
| 13 Mar 2024 | 29,300.00 | 29,900.00 | 27,600.00 | 28,450.00 | 28,450.00 | 904,085 |
| 12 Mar 2024 | 27,650.00 | 30,000.00 | 27,300.00 | 28,900.00 | 28,900.00 | 1,366,434 |
| 11 Mar 2024 | 27,750.00 | 28,800.00 | 26,950.00 | 27,850.00 | 27,850.00 | 1,800,211 |
| 08 Mar 2024 | 24,100.00 | 26,700.00 | 24,000.00 | 26,000.00 | 26,000.00 | 1,021,751 |
| 07 Mar 2024 | 25,500.00 | 25,600.00 | 24,050.00 | 24,050.00 | 24,050.00 | 579,516 |
| 06 Mar 2024 | 23,900.00 | 25,850.00 | 23,350.00 | 25,100.00 | 25,100.00 | 1,132,095 |
| 05 Mar 2024 | 23,900.00 | 24,750.00 | 22,950.00 | 24,000.00 | 24,000.00 | 659,376 |
| 04 Mar 2024 | 22,300.00 | 23,900.00 | 22,300.00 | 23,750.00 | 23,750.00 | 469,991 |
| 29 Feb 2024 | 22,550.00 | 23,000.00 | 21,950.00 | 22,150.00 | 22,150.00 | 347,625 |
| 28 Feb 2024 | 23,250.00 | 23,350.00 | 22,100.00 | 22,850.00 | 22,850.00 | 475,849 |
| 27 Feb 2024 | 24,500.00 | 24,500.00 | 22,950.00 | 23,100.00 | 23,100.00 | 631,231 |
| 26 Feb 2024 | 23,650.00 | 24,700.00 | 23,200.00 | 23,900.00 | 23,900.00 | 1,210,319 |
| 23 Feb 2024 | 21,450.00 | 24,350.00 | 21,200.00 | 22,850.00 | 22,850.00 | 1,448,718 |
| 22 Feb 2024 | 22,000.00 | 22,800.00 | 21,200.00 | 21,500.00 | 21,500.00 | 331,882 |
| 21 Feb 2024 | 21,700.00 | 23,650.00 | 21,350.00 | 21,850.00 | 21,850.00 | 1,022,076 |
| 20 Feb 2024 | 20,150.00 | 22,950.00 | 19,920.00 | 22,050.00 | 22,050.00 | 1,086,908 |
| 19 Feb 2024 | 19,150.00 | 20,500.00 | 19,150.00 | 20,200.00 | 20,200.00 | 409,640 |
| 16 Feb 2024 | 18,980.00 | 19,230.00 | 18,780.00 | 19,040.00 | 19,040.00 | 105,222 |
| 15 Feb 2024 | 19,150.00 | 19,210.00 | 18,750.00 | 18,980.00 | 18,980.00 | 137,262 |
| 14 Feb 2024 | 19,340.00 | 19,410.00 | 18,960.00 | 19,130.00 | 19,130.00 | 127,889 |
| 13 Feb 2024 | 19,020.00 | 19,570.00 | 18,990.00 | 19,570.00 | 19,570.00 | 114,197 |
| 08 Feb 2024 | 19,160.00 | 19,160.00 | 18,730.00 | 19,110.00 | 19,110.00 | 99,098 |
| 07 Feb 2024 | 19,010.00 | 19,180.00 | 18,610.00 | 19,180.00 | 19,180.00 | 83,926 |
| 06 Feb 2024 | 19,060.00 | 19,060.00 | 18,600.00 | 18,830.00 | 18,830.00 | 139,880 |
| 05 Feb 2024 | 19,600.00 | 19,650.00 | 19,060.00 | 19,060.00 | 19,060.00 | 67,749 |
| 02 Feb 2024 | 19,250.00 | 19,910.00 | 19,100.00 | 19,660.00 | 19,660.00 | 156,944 |
| 01 Feb 2024 | 19,080.00 | 19,150.00 | 18,540.00 | 19,100.00 | 19,100.00 | 132,792 |
| 31 Jan 2024 | 19,290.00 | 19,290.00 | 18,810.00 | 19,100.00 | 19,100.00 | 108,016 |
| 30 Jan 2024 | 19,520.00 | 19,560.00 | 19,000.00 | 19,320.00 | 19,320.00 | 112,263 |
| 29 Jan 2024 | 20,050.00 | 20,200.00 | 18,980.00 | 19,520.00 | 19,520.00 | 209,072 |
| 26 Jan 2024 | 20,100.00 | 20,150.00 | 19,810.00 | 19,990.00 | 19,990.00 | 101,662 |
| 25 Jan 2024 | 19,870.00 | 20,300.00 | 19,410.00 | 20,100.00 | 20,100.00 | 112,927 |
| 24 Jan 2024 | 20,150.00 | 20,200.00 | 19,880.00 | 19,950.00 | 19,950.00 | 94,296 |
| 23 Jan 2024 | 20,200.00 | 20,800.00 | 20,000.00 | 20,100.00 | 20,100.00 | 100,898 |
| 22 Jan 2024 | 20,300.00 | 20,550.00 | 19,960.00 | 20,050.00 | 20,050.00 | 110,528 |
| 19 Jan 2024 | 20,400.00 | 20,700.00 | 19,960.00 | 20,100.00 | 20,100.00 | 102,564 |
| 18 Jan 2024 | 20,500.00 | 20,500.00 | 19,810.00 | 20,200.00 | 20,200.00 | 92,524 |
| 17 Jan 2024 | 20,400.00 | 20,450.00 | 19,880.00 | 20,200.00 | 20,200.00 | 98,233 |
| 16 Jan 2024 | 20,750.00 | 20,950.00 | 20,100.00 | 20,200.00 | 20,200.00 | 87,402 |
| 15 Jan 2024 | 20,700.00 | 21,000.00 | 20,300.00 | 20,800.00 | 20,800.00 | 74,471 |
| 12 Jan 2024 | 21,500.00 | 21,550.00 | 20,650.00 | 20,750.00 | 20,750.00 | 138,010 |
| 11 Jan 2024 | 21,250.00 | 21,600.00 | 20,950.00 | 21,350.00 | 21,350.00 | 78,087 |
| 10 Jan 2024 | 21,750.00 | 21,800.00 | 21,000.00 | 21,050.00 | 21,050.00 | 105,921 |
| 09 Jan 2024 | 21,350.00 | 22,000.00 | 21,350.00 | 21,600.00 | 21,600.00 | 122,911 |
| 08 Jan 2024 | 21,450.00 | 21,450.00 | 20,850.00 | 21,200.00 | 21,200.00 | 183,907 |
| 05 Jan 2024 | 21,500.00 | 21,850.00 | 21,150.00 | 21,550.00 | 21,550.00 | 123,345 |
| 04 Jan 2024 | 22,550.00 | 22,550.00 | 21,400.00 | 21,450.00 | 21,450.00 | 212,781 |
| 03 Jan 2024 | 22,750.00 | 23,100.00 | 22,400.00 | 22,550.00 | 22,550.00 | 208,864 |
| 02 Jan 2024 | 22,900.00 | 23,300.00 | 22,400.00 | 23,000.00 | 23,000.00 | 178,491 |
| 28 Dec 2023 | 23,650.00 | 23,650.00 | 23,000.00 | 23,050.00 | 23,050.00 | 212,247 |
| 27 Dec 2023 | 22,100.00 | 24,000.00 | 22,000.00 | 23,700.00 | 23,700.00 | 527,003 |
| 26 Dec 2023 | 22,950.00 | 23,000.00 | 21,100.00 | 22,100.00 | 22,100.00 | 352,242 |
| 22 Dec 2023 | 22,800.00 | 23,200.00 | 22,000.00 | 22,400.00 | 22,400.00 | 284,515 |
| 21 Dec 2023 | 22,000.00 | 23,300.00 | 21,700.00 | 22,300.00 | 22,300.00 | 453,653 |
| 20 Dec 2023 | 21,500.00 | 22,150.00 | 21,350.00 | 22,050.00 | 22,050.00 | 270,636 |
| 19 Dec 2023 | 20,500.00 | 21,550.00 | 20,450.00 | 21,300.00 | 21,300.00 | 212,286 |
| 18 Dec 2023 | 20,950.00 | 21,550.00 | 20,600.00 | 20,800.00 | 20,800.00 | 163,534 |
| 15 Dec 2023 | 20,700.00 | 21,200.00 | 20,350.00 | 20,650.00 | 20,650.00 | 219,393 |
| 14 Dec 2023 | 19,930.00 | 20,550.00 | 19,930.00 | 20,550.00 | 20,550.00 | 302,867 |
| 13 Dec 2023 | 20,150.00 | 20,400.00 | 19,710.00 | 19,710.00 | 19,710.00 | 141,175 |
| 12 Dec 2023 | 20,150.00 | 20,450.00 | 19,980.00 | 20,150.00 | 20,150.00 | 118,799 |
| 11 Dec 2023 | 20,300.00 | 20,350.00 | 19,990.00 | 20,150.00 | 20,150.00 | 108,547 |
| 08 Dec 2023 | 20,200.00 | 20,350.00 | 19,820.00 | 20,150.00 | 20,150.00 | 108,379 |
| 07 Dec 2023 | 20,150.00 | 20,700.00 | 19,850.00 | 20,000.00 | 20,000.00 | 266,436 |
| 06 Dec 2023 | 19,300.00 | 20,650.00 | 18,930.00 | 20,150.00 | 20,150.00 | 283,585 |
| 05 Dec 2023 | 18,740.00 | 19,820.00 | 18,330.00 | 19,400.00 | 19,400.00 | 323,165 |
| 04 Dec 2023 | 19,180.00 | 19,180.00 | 18,000.00 | 18,750.00 | 18,750.00 | 311,765 |
| 01 Dec 2023 | 19,000.00 | 19,190.00 | 18,700.00 | 19,030.00 | 19,030.00 | 175,668 |
| 30 Nov 2023 | 19,100.00 | 19,240.00 | 18,800.00 | 19,100.00 | 19,100.00 | 156,929 |
| 29 Nov 2023 | 19,140.00 | 19,190.00 | 18,830.00 | 19,120.00 | 19,120.00 | 110,516 |
| 28 Nov 2023 | 19,040.00 | 19,290.00 | 18,990.00 | 19,200.00 | 19,200.00 | 93,450 |
| 27 Nov 2023 | 19,310.00 | 19,340.00 | 18,750.00 | 19,080.00 | 19,080.00 | 129,552 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.