OE Solutions Co., Ltd. (KOSDAQ:138080)
South Korea
· Delayed Price · Currency is KRW 12,650
-50 (-0.39%)
At close: Dec 5, 2025
OE Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,770.00 | 12,770.00 | 12,320.00 | 12,650.00 | 12,650.00 | -0.39% | 56,937 |
| Dec 4, 2025 | 13,270.00 | 13,570.00 | 12,600.00 | 12,700.00 | 12,700.00 | -3.57% | 143,063 |
| Dec 3, 2025 | 12,340.00 | 13,350.00 | 12,340.00 | 13,170.00 | 13,170.00 | 6.73% | 153,736 |
| Dec 2, 2025 | 12,280.00 | 12,380.00 | 12,040.00 | 12,340.00 | 12,340.00 | 0.49% | 20,752 |
| Dec 1, 2025 | 12,730.00 | 12,730.00 | 11,930.00 | 12,280.00 | 12,280.00 | -0.97% | 69,159 |
| Nov 28, 2025 | 12,270.00 | 12,440.00 | 11,930.00 | 12,400.00 | 12,400.00 | 2.56% | 68,418 |
| Nov 27, 2025 | 11,810.00 | 12,240.00 | 11,660.00 | 12,090.00 | 12,090.00 | 2.54% | 60,835 |
| Nov 26, 2025 | 11,580.00 | 12,140.00 | 11,000.00 | 11,790.00 | 11,790.00 | 1.90% | 97,410 |
| Nov 25, 2025 | 11,650.00 | 11,650.00 | 11,160.00 | 11,570.00 | 11,570.00 | 3.67% | 39,341 |
| Nov 24, 2025 | 11,400.00 | 11,460.00 | 11,020.00 | 11,160.00 | 11,160.00 | -1.50% | 48,525 |
| Nov 21, 2025 | 11,220.00 | 11,660.00 | 11,200.00 | 11,330.00 | 11,330.00 | -3.90% | 56,954 |
| Nov 20, 2025 | 11,400.00 | 12,040.00 | 11,400.00 | 11,790.00 | 11,790.00 | 4.24% | 54,137 |
| Nov 19, 2025 | 11,570.00 | 11,570.00 | 11,150.00 | 11,310.00 | 11,310.00 | -1.99% | 53,990 |
| Nov 18, 2025 | 12,360.00 | 12,480.00 | 11,260.00 | 11,540.00 | 11,540.00 | -2.12% | 104,264 |
| Nov 17, 2025 | 11,750.00 | 12,180.00 | 11,620.00 | 11,790.00 | 11,790.00 | 0.86% | 65,478 |
| Nov 14, 2025 | 12,600.00 | 12,600.00 | 11,685.00 | 11,690.00 | 11,690.00 | -10.70% | 248,475 |
| Nov 13, 2025 | 13,150.00 | 13,150.00 | 12,760.00 | 13,090.00 | 13,090.00 | 0.08% | 75,454 |
| Nov 12, 2025 | 12,920.00 | 13,610.00 | 12,880.00 | 13,080.00 | 13,080.00 | 0.31% | 89,752 |
| Nov 11, 2025 | 13,150.00 | 13,570.00 | 12,710.00 | 13,040.00 | 13,040.00 | -0.08% | 62,729 |
| Nov 10, 2025 | 12,800.00 | 13,060.00 | 11,990.00 | 13,050.00 | 13,050.00 | 1.95% | 70,887 |
| Nov 7, 2025 | 12,800.00 | 13,300.00 | 12,610.00 | 12,800.00 | 12,800.00 | -0.62% | 90,206 |
| Nov 6, 2025 | 13,700.00 | 14,070.00 | 12,880.00 | 12,880.00 | 12,880.00 | -4.87% | 118,936 |
| Nov 5, 2025 | 13,400.00 | 13,660.00 | 12,530.00 | 13,540.00 | 13,540.00 | -1.74% | 235,359 |
| Nov 4, 2025 | 14,580.00 | 14,580.00 | 13,410.00 | 13,780.00 | 13,780.00 | -3.09% | 183,743 |
| Nov 3, 2025 | 14,540.00 | 14,780.00 | 14,030.00 | 14,220.00 | 14,220.00 | -1.93% | 242,429 |
| Oct 31, 2025 | 14,700.00 | 14,860.00 | 14,200.00 | 14,500.00 | 14,500.00 | -3.53% | 195,273 |
| Oct 30, 2025 | 15,000.00 | 15,550.00 | 14,000.00 | 15,030.00 | 15,030.00 | 1.35% | 576,037 |
| Oct 29, 2025 | 15,000.00 | 15,700.00 | 14,510.00 | 14,830.00 | 14,830.00 | 8.25% | 1,282,116 |
| Oct 28, 2025 | 12,990.00 | 14,210.00 | 12,500.00 | 13,700.00 | 13,700.00 | 5.47% | 256,889 |
| Oct 27, 2025 | 12,960.00 | 13,280.00 | 12,720.00 | 12,990.00 | 12,990.00 | 0.78% | 155,766 |
| Oct 24, 2025 | 12,990.00 | 13,370.00 | 12,600.00 | 12,890.00 | 12,890.00 | -1.60% | 99,473 |
| Oct 23, 2025 | 13,520.00 | 13,520.00 | 13,020.00 | 13,100.00 | 13,100.00 | -3.25% | 70,295 |
| Oct 22, 2025 | 13,410.00 | 13,755.00 | 12,950.00 | 13,540.00 | 13,540.00 | 0.97% | 127,244 |
| Oct 21, 2025 | 12,700.00 | 13,690.00 | 12,320.00 | 13,410.00 | 13,410.00 | 5.59% | 199,604 |
| Oct 20, 2025 | 12,670.00 | 13,200.00 | 12,320.00 | 12,700.00 | 12,700.00 | -0.94% | 162,750 |
| Oct 17, 2025 | 14,010.00 | 14,010.00 | 12,780.00 | 12,820.00 | 12,820.00 | -8.88% | 284,560 |
| Oct 16, 2025 | 14,470.00 | 14,470.00 | 13,580.00 | 14,070.00 | 14,070.00 | -2.76% | 193,349 |
| Oct 15, 2025 | 13,710.00 | 14,760.00 | 13,660.00 | 14,470.00 | 14,470.00 | 6.79% | 483,056 |
| Oct 14, 2025 | 14,500.00 | 14,500.00 | 12,700.00 | 13,550.00 | 13,550.00 | -3.90% | 472,497 |
| Oct 13, 2025 | 11,900.00 | 14,100.00 | 11,590.00 | 14,100.00 | 14,100.00 | 16.05% | 879,602 |
| Oct 10, 2025 | 11,750.00 | 13,090.00 | 10,870.00 | 12,150.00 | 12,150.00 | 20.66% | 1,856,506 |
| Oct 2, 2025 | 10,140.00 | 10,190.00 | 9,960.00 | 10,070.00 | 10,070.00 | -0.69% | 26,027 |
| Oct 1, 2025 | 10,350.00 | 10,350.00 | 10,030.00 | 10,140.00 | 10,140.00 | -0.10% | 9,739 |
| Sep 30, 2025 | 10,110.00 | 10,180.00 | 9,990.00 | 10,150.00 | 10,150.00 | -0.29% | 9,177 |
| Sep 29, 2025 | 10,110.00 | 10,390.00 | 10,000.00 | 10,180.00 | 10,180.00 | 0.69% | 8,516 |
| Sep 26, 2025 | 10,410.00 | 10,460.00 | 10,060.00 | 10,110.00 | 10,110.00 | -4.80% | 25,231 |
| Sep 25, 2025 | 10,630.00 | 10,630.00 | 10,400.00 | 10,620.00 | 10,620.00 | -0.19% | 10,909 |
| Sep 24, 2025 | 10,710.00 | 10,750.00 | 10,360.00 | 10,640.00 | 10,640.00 | -0.65% | 9,960 |
| Sep 23, 2025 | 10,700.00 | 10,870.00 | 10,590.00 | 10,710.00 | 10,710.00 | -0.93% | 18,910 |
| Sep 22, 2025 | 10,880.00 | 10,880.00 | 10,470.00 | 10,810.00 | 10,810.00 | -0.73% | 24,471 |