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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	56,200	54,300	54,300	56,500	54,100	224,836
February 19, 2026	51,100	56,600	56,600	57,300	51,000	620,613
February 13, 2026	51,900	50,400	50,400	51,900	49,650	278,394
February 12, 2026	50,500	52,000	52,000	53,400	50,500	265,275
February 11, 2026	50,900	51,000	51,000	52,100	50,000	183,924
February 10, 2026	49,950	50,600	50,600	52,000	49,850	222,214
February 09, 2026	51,800	50,300	50,300	52,000	48,750	555,211
February 06, 2026	54,000	52,300	52,300	54,300	49,850	721,166
February 05, 2026	50,500	50,400	50,400	51,900	49,650	343,740
February 04, 2026	51,700	50,500	50,500	52,500	49,900	287,944
February 03, 2026	53,000	52,000	52,000	53,100	50,700	346,058
February 02, 2026	52,800	51,000	51,000	55,800	50,500	513,044
January 30, 2026	56,400	55,600	55,600	59,200	53,000	796,736
January 29, 2026	52,900	55,600	55,600	55,700	52,500	914,476
January 28, 2026	49,500	52,300	52,300	52,500	49,350	663,585
January 27, 2026	48,600	49,250	49,250	50,200	47,950	615,300
January 26, 2026	44,900	49,300	49,300	49,300	44,400	1.06M
January 23, 2026	41,100	43,950	43,950	44,000	40,900	392,595
January 22, 2026	44,000	40,850	40,850	44,400	39,650	606,960
January 21, 2026	43,500	43,900	43,900	45,100	43,050	684,106
January 20, 2026	43,200	44,500	44,500	46,200	43,050	554,999
January 19, 2026	43,800	43,200	43,200	44,800	43,050	300,191
January 16, 2026	43,450	43,950	43,950	44,550	42,250	430,607
January 15, 2026	44,200	43,850	43,850	44,350	43,100	263,464
January 14, 2026	44,200	44,050	44,050	45,000	43,650	269,866
January 13, 2026	44,800	43,950	43,950	45,600	43,850	308,594
January 12, 2026	45,800	45,150	45,150	45,800	44,150	239,690
January 09, 2026	47,550	45,750	45,750	47,650	45,250	378,241
January 08, 2026	46,850	47,500	47,500	47,650	45,900	481,709
January 07, 2026	46,200	45,600	45,600	46,550	44,950	351,034
January 06, 2026	45,000	46,150	46,150	47,500	44,800	745,531
January 05, 2026	43,300	45,150	45,150	45,500	43,000	412,986
January 02, 2026	45,550	43,300	43,300	45,550	43,100	376,748
December 30, 2025	45,300	45,200	45,200	45,500	44,500	255,705
December 29, 2025	43,250	45,300	45,300	45,300	42,700	521,804
December 26, 2025	44,450	43,600	43,600	44,750	43,200	472,515
December 24, 2025	44,400	44,200	44,200	44,850	43,700	545,686
December 23, 2025	46,500	43,900	43,900	46,500	43,250	1M
December 22, 2025	48,900	46,500	46,500	49,050	45,600	1.34M
December 19, 2025	50,700	49,050	49,050	51,500	48,550	1.09M
December 18, 2025	50,300	50,400	50,400	53,300	49,950	767,753
December 17, 2025	56,000	51,600	51,600	56,200	51,300	967,074
December 16, 2025	66,000	54,300	54,300	66,000	53,900	3.47M
December 15, 2025	59,500	61,300	61,300	63,100	58,700	504,863
December 12, 2025	60,600	60,100	60,100	61,100	58,900	429,005
December 11, 2025	60,300	59,900	59,900	61,600	58,600	558,139
December 10, 2025	56,800	59,600	59,600	60,500	56,500	562,917
December 09, 2025	54,100	55,300	55,300	56,600	52,900	376,083
December 08, 2025	57,600	53,300	53,300	57,900	51,200	1.2M
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

Oscotec Inc. (039200.KQ) KOE