Oscotec Inc. - 039200.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	44,650	44,500	44,500	44,950	43,550	192,671
September 25, 2025	44,950	44,400	44,400	46,400	44,300	310,371
September 24, 2025	47,250	44,900	44,900	47,700	44,450	308,159
September 23, 2025	43,400	47,800	47,800	47,950	43,150	681,187
September 22, 2025	44,200	43,800	43,800	44,200	42,250	165,500
September 19, 2025	41,150	43,400	43,400	43,400	41,150	317,491
September 18, 2025	40,400	41,450	41,450	41,900	40,100	273,285
September 17, 2025	41,900	39,650	39,650	41,950	37,750	315,349
September 16, 2025	42,500	41,600	41,600	42,550	41,400	263,742
September 15, 2025	43,050	42,850	42,850	43,450	42,300	179,856
September 12, 2025	43,900	43,500	43,500	44,050	42,750	274,264
September 11, 2025	43,650	44,150	44,150	44,800	42,700	280,017
September 10, 2025	42,950	44,300	44,300	44,500	42,650	339,239
September 09, 2025	43,500	42,950	42,950	43,550	42,300	249,570
September 08, 2025	43,500	42,700	42,700	43,600	42,000	426,691
September 05, 2025	39,900	42,100	42,100	42,200	39,550	540,684
September 04, 2025	39,000	39,300	39,300	39,850	38,400	180,833
September 03, 2025	38,000	39,050	39,050	39,300	37,650	188,463
September 02, 2025	37,400	38,200	38,200	39,100	36,950	257,144
September 01, 2025	36,600	36,750	36,750	37,150	36,200	92,120
August 29, 2025	37,400	36,750	36,750	38,000	36,650	109,868
August 28, 2025	36,750	37,500	37,500	38,250	36,550	243,114
August 27, 2025	33,400	37,000	37,000	37,350	33,400	420,474
August 26, 2025	32,850	33,700	33,700	34,100	32,800	105,098
August 25, 2025	33,050	33,200	33,200	33,900	32,750	71,635
August 22, 2025	32,100	32,600	32,600	32,800	31,850	46,807
August 21, 2025	32,700	31,850	31,850	33,400	31,700	66,385
August 20, 2025	33,850	32,950	32,950	34,000	32,000	135,514
August 19, 2025	33,650	33,700	33,700	34,350	33,350	97,356
August 18, 2025	33,800	33,650	33,650	34,500	33,650	64,070
August 14, 2025	33,750	34,500	34,500	34,550	33,650	108,163
August 13, 2025	32,250	33,750	33,750	34,300	31,550	193,245
August 12, 2025	31,350	31,500	31,500	32,200	31,300	64,069
August 11, 2025	30,750	31,250	31,250	31,500	30,400	71,875
August 08, 2025	31,000	31,250	31,250	31,600	30,750	59,846
August 07, 2025	31,250	31,200	31,200	31,650	30,550	82,812
August 06, 2025	31,100	31,550	31,550	32,100	30,500	109,852
August 05, 2025	30,850	31,000	31,000	31,475	30,700	60,816
August 04, 2025	30,700	30,750	30,750	31,100	30,450	58,294
August 01, 2025	31,200	30,600	30,600	31,400	30,350	93,075
July 31, 2025	31,200	31,600	31,600	31,800	30,900	122,729
July 30, 2025	31,850	31,500	31,500	32,400	31,350	69,371
July 29, 2025	32,200	32,050	32,050	32,450	31,900	87,575
July 28, 2025	33,550	32,500	32,500	33,800	32,500	155,334
July 25, 2025	34,000	34,100	34,100	34,150	33,650	88,302
July 24, 2025	33,950	34,150	34,150	35,250	33,950	104,920
July 23, 2025	34,150	34,050	34,050	34,550	33,700	95,792
July 22, 2025	34,300	34,050	34,050	34,650	33,550	143,215
July 21, 2025	35,050	34,300	34,300	35,200	33,600	144,093
July 18, 2025	34,800	34,400	34,400	34,800	34,000	197,338
July 17, 2025	33,000	34,650	34,650	34,700	33,000	536,852
July 16, 2025	31,600	32,300	32,300	32,500	31,500	90,411
July 15, 2025	30,900	32,300	32,300	32,550	30,750	193,216
July 14, 2025	31,500	30,750	30,750	31,600	30,750	84,888
July 11, 2025	32,400	31,600	31,600	32,700	31,400	218,299
July 10, 2025	30,750	31,250	31,250	31,500	30,500	133,298
July 09, 2025	29,450	30,800	30,800	31,500	29,450	176,853
July 08, 2025	30,750	29,550	29,550	30,750	29,400	115,779
July 07, 2025	29,400	30,050	30,050	30,100	29,300	99,205
July 04, 2025	29,750	29,400	29,400	30,000	29,200	98,764

Oscotec Inc. (039200.KQ) KOE