Osung Advanced Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8,150.00 | 8,170.00 | 7,650.00 | 7,810.00 | 7,810.00 | 20,731 |
| 2026-10-22 | 8,330.00 | 8,440.00 | 8,000.00 | 8,250.00 | 8,250.00 | 29,482 |
| 2026-10-21 | 7,130.00 | 8,350.00 | 7,130.00 | 8,340.00 | 8,340.00 | 159,712 |
| 2026-10-20 | 8,350.00 | 8,350.00 | 6,550.00 | 7,280.00 | 7,280.00 | 285,452 |
| 2026-10-19 | 8,620.00 | 8,710.00 | 8,520.00 | 8,610.00 | 8,610.00 | 10,185 |
| 2026-10-16 | 8,510.00 | 8,860.00 | 8,510.00 | 8,600.00 | 8,600.00 | 22,843 |
| 2026-10-15 | 8,650.00 | 8,890.00 | 8,450.00 | 8,450.00 | 8,450.00 | 27,325 |
| 2026-10-14 | 9,260.00 | 9,400.00 | 9,070.00 | 9,070.00 | 9,070.00 | 14,989 |
| 2026-10-13 | 9,450.00 | 9,490.00 | 9,160.00 | 9,350.00 | 9,350.00 | 23,825 |
| 2026-10-12 | 9,550.00 | 9,710.00 | 9,350.00 | 9,540.00 | 9,540.00 | 23,833 |
| 2026-10-08 | 9,670.00 | 9,700.00 | 9,390.00 | 9,670.00 | 9,670.00 | 20,111 |
| 2026-10-07 | 9,700.00 | 9,720.00 | 9,560.00 | 9,700.00 | 9,700.00 | 13,854 |
| 2026-10-06 | 9,770.00 | 9,850.00 | 9,500.00 | 9,700.00 | 9,700.00 | 12,845 |
| 2026-10-02 | 9,740.00 | 9,850.00 | 9,670.00 | 9,770.00 | 9,770.00 | 13,524 |
| 2026-10-01 | 9,580.00 | 9,790.00 | 9,540.00 | 9,760.00 | 9,760.00 | 19,827 |
| 2026-09-30 | 9,660.00 | 9,710.00 | 9,520.00 | 9,580.00 | 9,580.00 | 17,487 |
| 2026-09-29 | 9,850.00 | 9,850.00 | 9,540.00 | 9,580.00 | 9,580.00 | 12,788 |
| 2026-09-28 | 9,740.00 | 9,990.00 | 9,680.00 | 9,880.00 | 9,880.00 | 22,158 |
| 2026-09-23 | 9,880.00 | 9,950.00 | 9,750.00 | 9,810.00 | 9,810.00 | 17,222 |
| 2026-09-22 | 9,800.00 | 9,920.00 | 9,680.00 | 9,870.00 | 9,870.00 | 22,006 |
| 2026-09-21 | 9,740.00 | 9,840.00 | 9,700.00 | 9,800.00 | 9,800.00 | 16,615 |
| 2026-09-18 | 9,590.00 | 9,830.00 | 9,550.00 | 9,800.00 | 9,800.00 | 21,404 |
| 2026-09-17 | 9,580.00 | 9,750.00 | 9,500.00 | 9,590.00 | 9,590.00 | 21,266 |
| 2026-09-16 | 9,900.00 | 9,900.00 | 9,560.00 | 9,580.00 | 9,580.00 | 34,743 |
| 2026-09-15 | 9,680.00 | 9,830.00 | 9,620.00 | 9,780.00 | 9,780.00 | 22,073 |
| 2026-09-14 | 9,660.00 | 9,740.00 | 9,480.00 | 9,680.00 | 9,680.00 | 29,537 |
| 2026-09-11 | 9,640.00 | 9,730.00 | 9,520.00 | 9,600.00 | 9,600.00 | 25,219 |
| 2026-09-10 | 9,730.00 | 9,770.00 | 9,490.00 | 9,730.00 | 9,730.00 | 22,790 |
| 2026-09-09 | 9,800.00 | 10,240.00 | 9,650.00 | 9,730.00 | 9,730.00 | 54,372 |
| 2026-09-08 | 9,810.00 | 9,850.00 | 9,610.00 | 9,800.00 | 9,800.00 | 28,844 |
| 2026-09-07 | 9,710.00 | 10,360.00 | 9,710.00 | 9,810.00 | 9,810.00 | 35,541 |
| 2026-09-04 | 9,680.00 | 9,790.00 | 9,570.00 | 9,700.00 | 9,700.00 | 30,431 |
| 2026-09-03 | 9,800.00 | 10,060.00 | 9,520.00 | 9,680.00 | 9,680.00 | 35,659 |
| 2026-09-02 | 10,290.00 | 10,290.00 | 9,710.00 | 9,760.00 | 9,760.00 | 51,883 |
| 2026-09-01 | 10,980.00 | 11,050.00 | 10,000.00 | 10,290.00 | 10,290.00 | 126,627 |
| 2026-08-31 | 9,920.00 | 10,790.00 | 9,760.00 | 10,740.00 | 10,740.00 | 209,161 |
| 2026-08-28 | 9,910.00 | 9,960.00 | 9,760.00 | 9,920.00 | 9,920.00 | 37,393 |
| 2026-08-27 | 9,500.00 | 9,920.00 | 9,350.00 | 9,860.00 | 9,860.00 | 45,428 |
| 2026-08-26 | 9,290.00 | 9,490.00 | 9,210.00 | 9,470.00 | 9,470.00 | 35,451 |
| 2026-08-25 | 9,100.00 | 9,290.00 | 8,710.00 | 9,290.00 | 9,290.00 | 24,886 |
| 2026-08-24 | 8,970.00 | 9,110.00 | 8,790.00 | 9,100.00 | 9,100.00 | 21,832 |
| 2026-08-21 | 9,190.00 | 9,190.00 | 8,810.00 | 8,990.00 | 8,990.00 | 20,643 |
| 2026-08-20 | 9,300.00 | 9,350.00 | 9,120.00 | 9,190.00 | 9,190.00 | 22,604 |
| 2026-08-19 | 9,280.00 | 9,300.00 | 8,890.00 | 9,300.00 | 9,300.00 | 19,595 |
| 2026-08-18 | 9,440.00 | 9,450.00 | 9,170.00 | 9,290.00 | 9,290.00 | 25,630 |
| 2026-08-14 | 9,350.00 | 9,480.00 | 9,240.00 | 9,400.00 | 9,400.00 | 25,231 |
| 2026-08-13 | 9,450.00 | 9,540.00 | 9,280.00 | 9,420.00 | 9,420.00 | 35,473 |
| 2026-08-12 | 9,380.00 | 9,500.00 | 9,250.00 | 9,440.00 | 9,440.00 | 21,629 |
| 2026-08-11 | 9,270.00 | 9,500.00 | 9,270.00 | 9,420.00 | 9,420.00 | 31,474 |
| 2026-08-10 | 9,030.00 | 9,360.00 | 9,030.00 | 9,360.00 | 9,360.00 | 38,135 |
| 2026-08-07 | 9,300.00 | 9,390.00 | 8,950.00 | 9,100.00 | 9,100.00 | 22,131 |
| 2026-08-06 | 9,200.00 | 9,330.00 | 9,040.00 | 9,200.00 | 9,200.00 | 40,279 |
| 2026-08-05 | 9,200.00 | 9,430.00 | 9,200.00 | 9,270.00 | 9,270.00 | 32,416 |
| 2026-08-04 | 9,000.00 | 9,240.00 | 8,800.00 | 9,200.00 | 9,200.00 | 26,576 |
| 2026-08-03 | 8,630.00 | 9,110.00 | 8,620.00 | 9,000.00 | 9,000.00 | 39,911 |
| 2026-07-31 | 8,300.00 | 8,720.00 | 8,280.00 | 8,630.00 | 8,630.00 | 41,183 |
| 2026-07-30 | 7,770.00 | 8,450.00 | 7,770.00 | 8,300.00 | 8,300.00 | 48,782 |
| 2026-07-29 | 8,400.00 | 8,810.00 | 7,500.00 | 7,950.00 | 7,950.00 | 55,731 |
| 2026-07-28 | 8,940.00 | 8,940.00 | 8,180.00 | 8,400.00 | 8,400.00 | 39,118 |
| 2026-07-27 | 9,050.00 | 9,250.00 | 8,900.00 | 9,010.00 | 9,010.00 | 27,941 |
Page 1 of 2 · 104 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.