OBZEN Inc. (KOSDAQ:417860)
South Korea
· Delayed Price · Currency is KRW 12,270
-210 (-1.68%)
At close: Dec 5, 2025
OBZEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,480.00 | 12,780.00 | 12,090.00 | 12,270.00 | 12,270.00 | -1.68% | 18,489 |
| Dec 4, 2025 | 13,200.00 | 13,210.00 | 12,470.00 | 12,480.00 | 12,480.00 | -3.93% | 15,419 |
| Dec 3, 2025 | 13,690.00 | 13,990.00 | 12,900.00 | 12,990.00 | 12,990.00 | -5.11% | 21,946 |
| Dec 2, 2025 | 13,910.00 | 14,250.00 | 13,360.00 | 13,690.00 | 13,690.00 | -2.14% | 19,482 |
| Dec 1, 2025 | 13,480.00 | 14,300.00 | 13,480.00 | 13,990.00 | 13,990.00 | 3.78% | 22,992 |
| Nov 28, 2025 | 12,950.00 | 13,850.00 | 12,350.00 | 13,480.00 | 13,480.00 | 10.31% | 40,537 |
| Nov 27, 2025 | 12,570.00 | 12,640.00 | 12,210.00 | 12,220.00 | 12,220.00 | -2.63% | 6,933 |
| Nov 26, 2025 | 12,200.00 | 13,000.00 | 12,200.00 | 12,550.00 | 12,550.00 | 2.45% | 9,190 |
| Nov 25, 2025 | 12,160.00 | 12,640.00 | 12,160.00 | 12,250.00 | 12,250.00 | - | 7,503 |
| Nov 24, 2025 | 12,250.00 | 12,550.00 | 12,030.00 | 12,250.00 | 12,250.00 | - | 8,055 |
| Nov 21, 2025 | 12,010.00 | 12,440.00 | 12,010.00 | 12,250.00 | 12,250.00 | -2.55% | 10,874 |
| Nov 20, 2025 | 12,670.00 | 12,950.00 | 12,220.00 | 12,570.00 | 12,570.00 | -0.63% | 11,417 |
| Nov 19, 2025 | 12,500.00 | 12,730.00 | 12,280.00 | 12,650.00 | 12,650.00 | 1.36% | 9,339 |
| Nov 18, 2025 | 13,510.00 | 13,510.00 | 12,470.00 | 12,480.00 | 12,480.00 | -7.62% | 35,553 |
| Nov 17, 2025 | 13,570.00 | 14,000.00 | 13,220.00 | 13,510.00 | 13,510.00 | -0.44% | 8,180 |
| Nov 14, 2025 | 14,270.00 | 14,270.00 | 13,560.00 | 13,570.00 | 13,570.00 | -4.91% | 13,539 |
| Nov 13, 2025 | 15,030.00 | 15,090.00 | 14,150.00 | 14,270.00 | 14,270.00 | -5.06% | 19,774 |
| Nov 12, 2025 | 14,180.00 | 15,220.00 | 13,990.00 | 15,030.00 | 15,030.00 | 5.99% | 23,081 |
| Nov 11, 2025 | 14,330.00 | 14,670.00 | 13,930.00 | 14,180.00 | 14,180.00 | -0.77% | 7,707 |
| Nov 10, 2025 | 13,200.00 | 14,490.00 | 13,200.00 | 14,290.00 | 14,290.00 | 6.25% | 17,436 |
| Nov 7, 2025 | 13,660.00 | 13,870.00 | 13,100.00 | 13,450.00 | 13,450.00 | -2.25% | 17,728 |
| Nov 6, 2025 | 14,350.00 | 14,480.00 | 13,690.00 | 13,760.00 | 13,760.00 | -5.04% | 15,034 |
| Nov 5, 2025 | 14,470.00 | 14,710.00 | 13,620.00 | 14,490.00 | 14,490.00 | -1.29% | 27,597 |
| Nov 4, 2025 | 15,350.00 | 15,350.00 | 14,490.00 | 14,680.00 | 14,680.00 | -4.61% | 35,899 |
| Nov 3, 2025 | 14,000.00 | 16,100.00 | 14,000.00 | 15,390.00 | 15,390.00 | 9.93% | 184,201 |
| Oct 31, 2025 | 13,160.00 | 14,350.00 | 13,010.00 | 14,000.00 | 14,000.00 | 6.79% | 49,672 |
| Oct 30, 2025 | 13,650.00 | 13,690.00 | 13,080.00 | 13,110.00 | 13,110.00 | -3.89% | 13,865 |
| Oct 29, 2025 | 13,450.00 | 13,730.00 | 13,350.00 | 13,640.00 | 13,640.00 | 1.49% | 13,985 |
| Oct 28, 2025 | 13,520.00 | 13,680.00 | 13,260.00 | 13,440.00 | 13,440.00 | -0.37% | 5,377 |
| Oct 27, 2025 | 13,200.00 | 13,870.00 | 13,200.00 | 13,490.00 | 13,490.00 | 2.51% | 21,287 |
| Oct 24, 2025 | 13,160.00 | 13,590.00 | 13,010.00 | 13,160.00 | 13,160.00 | - | 16,346 |
| Oct 23, 2025 | 13,500.00 | 13,500.00 | 13,030.00 | 13,160.00 | 13,160.00 | -2.59% | 9,914 |
| Oct 22, 2025 | 13,440.00 | 13,590.00 | 13,110.00 | 13,510.00 | 13,510.00 | 1.58% | 9,597 |
| Oct 21, 2025 | 13,140.00 | 13,480.00 | 13,000.00 | 13,300.00 | 13,300.00 | 1.37% | 16,094 |
| Oct 20, 2025 | 12,700.00 | 13,220.00 | 12,520.00 | 13,120.00 | 13,120.00 | 3.31% | 18,440 |
| Oct 17, 2025 | 12,850.00 | 13,180.00 | 12,620.00 | 12,700.00 | 12,700.00 | -1.32% | 19,258 |
| Oct 16, 2025 | 13,430.00 | 13,430.00 | 12,850.00 | 12,870.00 | 12,870.00 | -2.05% | 23,263 |
| Oct 15, 2025 | 13,470.00 | 13,470.00 | 12,950.00 | 13,140.00 | 13,140.00 | 0.08% | 14,638 |
| Oct 14, 2025 | 13,250.00 | 13,460.00 | 13,050.00 | 13,130.00 | 13,130.00 | -0.91% | 15,222 |
| Oct 13, 2025 | 13,200.00 | 13,600.00 | 12,820.00 | 13,250.00 | 13,250.00 | - | 16,660 |
| Oct 10, 2025 | 13,480.00 | 13,500.00 | 13,030.00 | 13,250.00 | 13,250.00 | -1.63% | 17,207 |
| Oct 2, 2025 | 13,410.00 | 14,090.00 | 13,290.00 | 13,470.00 | 13,470.00 | 1.51% | 30,162 |
| Oct 1, 2025 | 13,670.00 | 13,920.00 | 13,170.00 | 13,270.00 | 13,270.00 | -3.70% | 27,078 |
| Sep 30, 2025 | 14,240.00 | 14,240.00 | 13,510.00 | 13,780.00 | 13,780.00 | -3.64% | 22,130 |
| Sep 29, 2025 | 13,590.00 | 14,650.00 | 12,920.00 | 14,300.00 | 14,300.00 | 9.08% | 66,167 |
| Sep 26, 2025 | 13,700.00 | 13,760.00 | 13,110.00 | 13,110.00 | 13,110.00 | -4.45% | 26,813 |
| Sep 25, 2025 | 13,460.00 | 14,290.00 | 13,100.00 | 13,720.00 | 13,720.00 | 3.31% | 75,673 |
| Sep 24, 2025 | 13,670.00 | 13,670.00 | 13,250.00 | 13,280.00 | 13,280.00 | - | 9,622 |
| Sep 23, 2025 | 13,250.00 | 13,840.00 | 13,230.00 | 13,280.00 | 13,280.00 | 0.23% | 19,124 |
| Sep 22, 2025 | 13,510.00 | 13,610.00 | 13,220.00 | 13,250.00 | 13,250.00 | -2.65% | 16,265 |