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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	60,500	56,900	56,900	60,700	55,100	844,137
December 04, 2025	60,200	61,300	61,300	62,800	59,800	429,512
December 03, 2025	63,300	61,300	61,300	63,800	60,100	442,515
December 02, 2025	60,600	61,000	61,000	61,900	58,900	674,053
December 01, 2025	65,000	60,600	60,600	65,000	59,600	531,753
November 28, 2025	61,400	62,000	62,000	62,900	59,900	628,683
November 27, 2025	59,300	59,500	59,500	61,700	57,900	709,504
November 26, 2025	55,200	58,700	58,700	59,500	55,100	1.03M
November 25, 2025	54,500	53,200	53,200	55,800	52,600	615,563
November 24, 2025	56,100	55,000	55,000	56,300	54,100	458,131
November 21, 2025	52,000	54,700	54,700	55,600	51,800	579,882
November 20, 2025	50,400	54,300	54,300	55,500	48,200	688,529
November 19, 2025	52,300	49,300	49,300	52,400	49,000	517,312
November 18, 2025	54,300	53,000	53,000	55,000	52,300	372,432
November 17, 2025	52,500	53,700	53,700	55,900	51,800	553,572
November 14, 2025	51,100	52,400	52,400	53,200	50,600	573,687
November 13, 2025	50,200	52,300	52,300	52,900	49,500	861,009
November 12, 2025	45,800	50,000	50,000	50,500	45,600	1.01M
November 11, 2025	45,450	44,150	44,150	46,250	43,850	229,058
November 10, 2025	47,300	45,500	45,500	47,650	45,250	225,122
November 07, 2025	47,700	46,600	46,600	48,200	46,150	270,730
November 06, 2025	47,350	48,150	48,150	49,200	46,100	498,555
November 05, 2025	48,550	46,700	46,700	48,700	45,400	588,246
November 04, 2025	40,950	47,050	47,050	48,300	40,800	1.04M
November 03, 2025	41,500	41,750	41,750	42,150	40,050	337,476
October 31, 2025	40,250	41,000	41,000	41,400	39,800	222,868
October 30, 2025	41,100	40,000	40,000	41,600	39,550	150,458
October 29, 2025	42,300	40,800	40,800	42,300	40,050	160,872
October 28, 2025	41,000	42,100	42,100	42,950	40,150	270,373
October 27, 2025	37,550	40,350	40,350	40,700	37,400	286,217
October 24, 2025	38,000	37,900	37,900	38,450	37,150	168,054
October 23, 2025	38,900	38,050	38,050	39,200	37,550	151,063
October 22, 2025	39,100	39,000	39,000	39,850	38,300	117,856
October 21, 2025	40,000	39,300	39,300	40,350	38,050	324,838
October 20, 2025	40,050	39,700	39,700	40,500	39,500	111,848
October 17, 2025	40,300	39,950	39,950	42,000	39,850	214,473
October 16, 2025	42,050	40,750	40,750	42,200	40,500	180,258
October 15, 2025	45,150	41,800	41,800	45,150	41,550	328,534
October 14, 2025	44,350	44,650	44,650	46,250	43,600	185,258
October 13, 2025	44,300	44,200	44,200	45,250	43,750	142,782
October 10, 2025	45,400	45,300	45,300	45,600	43,850	166,400
October 02, 2025	46,750	45,400	45,400	46,750	44,750	229,640
October 01, 2025	45,950	46,200	46,200	47,250	45,350	242,084
September 30, 2025	43,600	46,850	46,850	47,650	43,600	521,379
September 29, 2025	42,700	42,950	42,950	43,500	41,150	291,568
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

Oscotec Inc. (039200.KQ) KOE