Oyang Corporation - 006090.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	9,490	9,270	9,270	9,490	9,230	17,137
November 20, 2025	9,390	9,410	9,410	9,410	9,150	34,233
November 19, 2025	9,580	9,490	9,490	10,530	9,280	280,897
November 18, 2025	9,640	9,580	9,580	9,640	9,400	2,226
November 17, 2025	9,560	9,530	9,530	9,600	9,360	4,215
November 14, 2025	9,740	9,660	9,660	9,740	9,600	633
November 13, 2025	9,740	9,660	9,660	9,750	9,640	2,255
November 12, 2025	9,590	9,690	9,690	9,750	9,590	2,737
November 11, 2025	9,660	9,590	9,590	9,660	9,450	4,081
November 10, 2025	9,530	9,630	9,630	9,660	9,480	6,618
November 07, 2025	9,390	9,530	9,530	9,540	9,200	33,818
November 06, 2025	9,130	9,350	9,350	9,370	9,030	4,422
November 05, 2025	9,230	9,130	9,130	9,230	8,990	30,315
November 04, 2025	9,400	9,210	9,210	9,400	9,190	19,749
November 03, 2025	9,280	9,380	9,380	9,400	9,260	18,299
October 31, 2025	9,580	9,400	9,400	9,580	9,280	5,655
October 30, 2025	9,550	9,550	9,550	9,640	9,430	9,749
October 29, 2025	9,680	9,550	9,550	9,680	9,470	2,160
October 28, 2025	9,590	9,580	9,580	9,600	9,500	1,274
October 27, 2025	9,540	9,580	9,580	9,580	9,470	4,315
October 24, 2025	9,580	9,530	9,530	9,580	9,490	632
October 23, 2025	9,520	9,520	9,520	9,530	9,450	2,189
October 22, 2025	9,470	9,480	9,480	9,500	9,340	4,988
October 21, 2025	9,580	9,440	9,440	9,680	9,320	9,977
October 20, 2025	9,400	9,510	9,510	9,540	9,360	3,492
October 17, 2025	9,640	9,470	9,470	9,640	9,210	13,707
October 16, 2025	9,700	9,500	9,500	9,700	9,470	12,162
October 15, 2025	9,570	9,530	9,530	9,700	9,490	11,153
October 14, 2025	9,610	9,570	9,570	9,620	9,370	20,187
October 13, 2025	9,740	9,570	9,570	9,740	9,370	15,361
October 10, 2025	9,970	9,740	9,740	9,970	9,680	8,422
October 02, 2025	9,660	9,850	9,850	9,960	9,660	3,143
October 01, 2025	9,910	9,770	9,770	9,980	9,710	5,959
September 30, 2025	9,880	9,900	9,900	9,910	9,700	2,768
September 29, 2025	9,980	9,880	9,880	9,980	9,630	7,704
September 26, 2025	9,900	9,830	9,830	9,900	9,720	5,828
September 25, 2025	9,820	9,900	9,900	9,940	9,780	1,993
September 24, 2025	9,940	9,820	9,820	9,940	9,810	3,474
September 23, 2025	9,930	9,940	9,940	9,940	9,860	2,202
September 22, 2025	10,070	9,930	9,930	10,070	9,920	2,968
September 19, 2025	10,080	10,020	10,020	10,150	9,920	7,423
September 18, 2025	10,110	10,110	10,110	10,150	10,080	1,553
September 17, 2025	10,230	10,110	10,110	10,290	10,100	5,006
September 16, 2025	10,180	10,230	10,230	10,380	10,160	7,093
September 15, 2025	10,140	10,170	10,170	10,360	10,060	12,506
September 12, 2025	10,100	10,140	10,140	10,410	10,000	15,129
September 11, 2025	10,020	10,090	10,090	10,090	9,900	11,164
September 10, 2025	9,870	10,020	10,020	10,030	9,810	7,777
September 09, 2025	10,200	9,950	9,950	10,340	9,500	10,662
September 08, 2025	10,080	10,190	10,190	10,250	10,080	3,973
September 05, 2025	10,190	10,200	10,200	10,380	10,090	6,332
September 04, 2025	10,010	10,180	10,180	10,180	9,920	13,246
September 03, 2025	10,080	9,980	9,980	10,080	9,950	2,597
September 02, 2025	10,070	10,130	10,130	10,150	9,980	5,943
September 01, 2025	9,970	10,100	10,100	10,100	9,930	6,587
August 29, 2025	10,070	9,970	9,970	10,070	9,840	3,529
August 28, 2025	9,890	10,020	10,020	10,100	9,870	9,221
August 27, 2025	10,160	9,890	9,890	10,160	9,770	5,902
August 26, 2025	10,000	9,950	9,950	10,140	9,900	3,775
August 25, 2025	10,170	10,000	10,000	10,170	9,930	3,149

Oyang Corporation (006090.KS) KSC