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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	29,600	30,000	30,000	30,300	29,250	142,832
July 02, 2025	29,000	29,250	29,250	29,850	28,600	119,374
July 01, 2025	28,750	29,000	29,000	29,500	28,750	121,684
June 30, 2025	29,800	28,650	28,650	29,800	28,500	138,280
June 27, 2025	28,150	29,750	29,750	30,000	28,150	277,527
June 26, 2025	28,400	28,150	28,150	28,950	27,950	111,879
June 25, 2025	28,300	28,600	28,600	29,500	28,200	201,668
June 24, 2025	27,950	27,900	27,900	28,150	27,350	119,776
June 23, 2025	27,850	27,450	27,450	28,150	27,300	145,584
June 20, 2025	27,300	28,300	28,300	28,700	27,300	378,788
June 19, 2025	27,700	27,250	27,250	27,700	26,550	139,738
June 18, 2025	27,000	27,350	27,350	27,800	27,000	89,240
June 17, 2025	27,800	27,400	27,400	28,000	27,400	104,504
June 16, 2025	28,350	27,700	27,700	29,150	27,550	246,269
June 13, 2025	28,200	28,050	28,050	28,650	27,300	176,386
June 12, 2025	28,000	28,250	28,250	28,800	27,650	216,581
June 11, 2025	28,200	27,700	27,700	28,550	27,550	117,322
June 10, 2025	28,200	28,150	28,150	28,650	27,950	81,263
June 09, 2025	28,100	28,400	28,400	28,750	27,800	90,891
June 05, 2025	28,150	28,100	28,100	28,900	27,900	110,043
June 04, 2025	29,300	28,150	28,150	29,650	27,950	169,624
June 02, 2025	29,100	28,800	28,800	29,250	28,550	95,704
May 30, 2025	28,900	29,500	29,500	30,200	28,900	242,305
May 29, 2025	29,350	29,150	29,150	29,550	28,750	112,347
May 28, 2025	29,000	28,800	28,800	29,100	28,450	138,191

Oscotec Inc. (039200.KQ) KOE