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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	9,980	10,000	10,000	10,110	9,830	6,799
August 21, 2025	9,980	9,870	9,870	9,980	9,830	1,942
August 20, 2025	9,980	9,880	9,880	10,390	9,610	18,730
August 19, 2025	9,860	9,800	9,800	10,080	9,800	23,362
August 18, 2025	9,800	9,860	9,860	10,090	9,660	12,048
August 14, 2025	9,840	9,760	9,760	10,090	9,760	6,049
August 13, 2025	9,850	9,840	9,840	10,000	9,810	20,590
August 12, 2025	9,890	9,930	9,930	9,990	9,830	4,233
August 11, 2025	9,830	9,890	9,890	9,900	9,680	2,455
August 08, 2025	9,910	9,830	9,830	9,910	9,760	4,134
August 07, 2025	9,970	9,850	9,850	9,970	9,680	6,117
August 06, 2025	9,880	9,880	9,880	10,000	9,760	5,025
August 05, 2025	10,000	9,890	9,890	10,000	9,750	4,729
August 04, 2025	9,750	9,890	9,890	10,000	9,620	7,588
August 01, 2025	9,640	9,750	9,750	9,780	8,950	14,959
July 31, 2025	9,790	9,750	9,750	9,870	9,590	8,823
July 30, 2025	9,860	9,720	9,720	9,990	9,630	7,819
July 29, 2025	9,990	9,880	9,880	10,040	9,860	11,903
July 28, 2025	10,050	10,000	10,000	10,150	9,900	15,351
July 25, 2025	10,000	10,050	10,050	10,280	10,000	8,807
July 24, 2025	10,130	10,050	10,050	10,260	10,030	6,712
July 23, 2025	10,160	10,130	10,130	10,260	10,100	7,083
July 22, 2025	10,300	10,160	10,160	10,370	10,150	13,847
July 21, 2025	10,330	10,360	10,360	10,400	10,290	3,089
July 18, 2025	10,580	10,440	10,440	10,580	10,190	12,293
July 17, 2025	10,450	10,510	10,510	10,530	10,350	3,266
July 16, 2025	10,350	10,450	10,450	10,480	10,280	13,322
July 15, 2025	10,570	10,470	10,470	10,570	10,310	10,242
July 14, 2025	10,440	10,570	10,570	10,680	10,370	7,167
July 11, 2025	10,600	10,540	10,540	10,780	10,360	9,046
July 10, 2025	10,780	10,600	10,600	10,890	10,600	13,432
July 09, 2025	10,860	10,780	10,780	10,860	10,560	5,467
July 08, 2025	10,640	10,760	10,760	10,880	10,600	7,025
July 07, 2025	10,510	10,640	10,640	10,660	10,370	5,372
July 04, 2025	10,690	10,430	10,430	10,800	10,420	14,124
July 03, 2025	10,800	10,690	10,690	11,200	10,650	15,460
July 02, 2025	10,850	10,800	10,800	10,850	10,520	12,374
July 01, 2025	10,390	10,850	10,850	11,080	10,270	65,683
June 30, 2025	9,900	10,390	10,390	10,400	9,850	23,690
June 27, 2025	9,940	9,900	9,900	9,990	9,850	8,748
June 26, 2025	10,060	9,940	9,940	10,060	9,760	10,670
June 25, 2025	9,880	9,900	9,900	10,020	9,720	14,736
June 24, 2025	9,480	9,830	9,830	9,870	9,450	25,743
June 23, 2025	9,330	9,560	9,560	9,650	9,330	13,675
June 20, 2025	9,370	9,420	9,420	9,550	9,350	16,462
June 19, 2025	9,670	9,440	9,440	9,670	9,380	4,644
June 18, 2025	9,540	9,550	9,550	9,640	9,470	6,064
June 17, 2025	9,520	9,540	9,540	9,650	9,420	8,812
June 16, 2025	9,380	9,600	9,600	9,620	9,350	11,705
June 13, 2025	9,460	9,380	9,380	9,460	9,250	35,892
June 12, 2025	9,410	9,470	9,470	9,570	9,400	10,878
June 11, 2025	9,360	9,490	9,490	9,490	9,260	11,013
June 10, 2025	9,450	9,360	9,360	9,500	9,220	30,104
June 09, 2025	9,200	9,400	9,400	9,420	9,140	23,124
June 05, 2025	9,200	9,120	9,120	9,210	9,040	8,944
June 04, 2025	8,820	9,160	9,160	9,210	8,820	28,788
June 02, 2025	8,820	8,820	8,820	8,870	8,730	13,340
May 30, 2025	8,820	8,830	8,830	8,900	8,790	8,462
May 29, 2025	8,620	8,910	8,910	8,930	8,610	23,121
May 28, 2025	8,530	8,650	8,650	8,650	8,500	11,121

Oyang Corporation (006090.KS) KSC