Osung Advanced Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-09 | 1,429.00 | 1,435.00 | 1,410.00 | 1,414.00 | 14,140.00 | 18,497 |
| 2024-07-08 | 1,386.00 | 1,435.00 | 1,372.00 | 1,433.00 | 14,330.00 | 47,894 |
| 2024-07-05 | 1,412.00 | 1,423.00 | 1,380.00 | 1,393.00 | 13,930.00 | 21,006 |
| 2024-07-04 | 1,381.00 | 1,415.00 | 1,368.00 | 1,411.00 | 14,110.00 | 36,381 |
| 2024-07-03 | 1,391.00 | 1,423.00 | 1,375.00 | 1,379.00 | 13,790.00 | 30,302 |
| 2024-07-02 | 1,420.00 | 1,429.00 | 1,377.00 | 1,390.00 | 13,900.00 | 53,295 |
| 2024-07-01 | 1,408.00 | 1,439.00 | 1,408.00 | 1,420.00 | 14,200.00 | 19,447 |
| 2024-06-28 | 1,411.00 | 1,430.00 | 1,402.00 | 1,422.00 | 14,220.00 | 29,531 |
| 2024-06-27 | 1,449.00 | 1,449.00 | 1,404.00 | 1,411.00 | 14,110.00 | 41,657 |
| 2024-06-26 | 1,452.00 | 1,476.00 | 1,430.00 | 1,440.00 | 14,400.00 | 27,891 |
| 2024-06-25 | 1,462.00 | 1,465.00 | 1,429.00 | 1,461.00 | 14,610.00 | 39,845 |
| 2024-06-24 | 1,451.00 | 1,462.00 | 1,435.00 | 1,462.00 | 14,620.00 | 26,022 |
| 2024-06-21 | 1,480.00 | 1,481.00 | 1,415.00 | 1,460.00 | 14,600.00 | 49,302 |
| 2024-06-20 | 1,489.00 | 1,507.00 | 1,470.00 | 1,470.00 | 14,700.00 | 33,418 |
| 2024-06-19 | 1,515.00 | 1,515.00 | 1,476.00 | 1,489.00 | 14,890.00 | 54,408 |
| 2024-06-18 | 1,501.00 | 1,529.00 | 1,485.00 | 1,503.00 | 15,030.00 | 41,869 |
| 2024-06-17 | 1,495.00 | 1,515.00 | 1,482.00 | 1,494.00 | 14,940.00 | 53,933 |
| 2024-06-14 | 1,547.00 | 1,547.00 | 1,494.00 | 1,495.00 | 14,950.00 | 75,596 |
| 2024-06-13 | 1,490.00 | 1,553.00 | 1,490.00 | 1,548.00 | 15,480.00 | 126,328 |
| 2024-06-12 | 1,520.00 | 1,520.00 | 1,491.00 | 1,495.00 | 14,950.00 | 54,035 |
| 2024-06-11 | 1,508.00 | 1,537.00 | 1,500.00 | 1,516.00 | 15,160.00 | 78,258 |
| 2024-06-10 | 1,463.00 | 1,524.00 | 1,462.00 | 1,507.00 | 15,070.00 | 72,204 |
| 2024-06-07 | 1,461.00 | 1,484.00 | 1,457.00 | 1,462.00 | 14,620.00 | 32,274 |
| 2024-06-05 | 1,504.00 | 1,505.00 | 1,451.00 | 1,469.00 | 14,690.00 | 39,805 |
| 2024-06-04 | 1,535.00 | 1,536.00 | 1,485.00 | 1,485.00 | 14,850.00 | 58,911 |
| 2024-06-03 | 1,506.00 | 1,535.00 | 1,476.00 | 1,531.00 | 15,310.00 | 99,416 |
| 2024-05-31 | 1,494.00 | 1,541.00 | 1,491.00 | 1,502.00 | 15,020.00 | 98,114 |
| 2024-05-30 | 1,505.00 | 1,514.00 | 1,490.00 | 1,495.00 | 14,950.00 | 54,547 |
| 2024-05-29 | 1,500.00 | 1,515.00 | 1,483.00 | 1,505.00 | 15,050.00 | 65,545 |
| 2024-05-28 | 1,478.00 | 1,510.00 | 1,472.00 | 1,500.00 | 15,000.00 | 91,152 |
| 2024-05-27 | 1,468.00 | 1,484.00 | 1,447.00 | 1,474.00 | 14,740.00 | 73,571 |
| 2024-05-24 | 1,460.00 | 1,503.00 | 1,449.00 | 1,468.00 | 14,680.00 | 44,579 |
| 2024-05-23 | 1,478.00 | 1,504.00 | 1,455.00 | 1,474.00 | 14,740.00 | 74,718 |
| 2024-05-22 | 1,535.00 | 1,535.00 | 1,482.00 | 1,483.00 | 14,830.00 | 120,106 |
| 2024-05-21 | 1,509.00 | 1,533.00 | 1,483.00 | 1,529.00 | 15,290.00 | 196,833 |
| 2024-05-20 | 1,425.00 | 1,489.00 | 1,421.00 | 1,487.00 | 14,870.00 | 227,429 |
| 2024-05-17 | 1,465.00 | 1,671.00 | 1,435.00 | 1,441.00 | 14,410.00 | 1,931,393 |
| 2024-05-16 | 1,460.00 | 1,464.00 | 1,436.00 | 1,457.00 | 14,570.00 | 58,294 |
| 2024-05-14 | 1,415.00 | 1,454.00 | 1,408.00 | 1,449.00 | 14,490.00 | 56,522 |
| 2024-05-13 | 1,399.00 | 1,421.00 | 1,393.00 | 1,415.00 | 14,150.00 | 35,212 |
| 2024-05-10 | 1,393.00 | 1,410.00 | 1,390.00 | 1,398.00 | 13,980.00 | 30,991 |
| 2024-05-09 | 1,407.00 | 1,411.00 | 1,388.00 | 1,390.00 | 13,900.00 | 41,711 |
| 2024-05-08 | 1,400.00 | 1,417.00 | 1,398.00 | 1,406.00 | 14,060.00 | 33,754 |
| 2024-05-07 | 1,414.00 | 1,426.00 | 1,397.00 | 1,404.00 | 14,040.00 | 77,642 |
| 2024-05-03 | 1,419.00 | 1,428.00 | 1,397.00 | 1,413.00 | 14,130.00 | 115,943 |
| 2024-05-02 | 1,536.00 | 1,629.00 | 1,413.00 | 1,419.00 | 14,190.00 | 1,123,447 |
| 2024-04-30 | 1,401.00 | 1,414.00 | 1,390.00 | 1,398.00 | 13,980.00 | 19,910 |
| 2024-04-29 | 1,368.00 | 1,414.00 | 1,368.00 | 1,400.00 | 14,000.00 | 28,425 |
| 2024-04-26 | 1,384.00 | 1,387.00 | 1,358.00 | 1,366.00 | 13,660.00 | 24,382 |
| 2024-04-25 | 1,345.00 | 1,442.00 | 1,335.00 | 1,383.00 | 13,830.00 | 83,999 |
| 2024-04-24 | 1,332.00 | 1,342.00 | 1,320.00 | 1,339.00 | 13,390.00 | 13,074 |
| 2024-04-23 | 1,339.00 | 1,349.00 | 1,318.00 | 1,331.00 | 13,310.00 | 12,735 |
| 2024-04-22 | 1,325.00 | 1,343.00 | 1,325.00 | 1,329.00 | 13,290.00 | 13,310 |
| 2024-04-19 | 1,358.00 | 1,369.00 | 1,329.00 | 1,341.00 | 13,410.00 | 24,145 |
| 2024-04-18 | 1,312.00 | 1,369.00 | 1,312.00 | 1,350.00 | 13,500.00 | 15,363 |
| 2024-04-17 | 1,295.00 | 1,348.00 | 1,295.00 | 1,329.00 | 13,290.00 | 21,388 |
| 2024-04-16 | 1,316.00 | 1,325.00 | 1,290.00 | 1,305.00 | 13,050.00 | 21,942 |
| 2024-04-15 | 1,321.00 | 1,330.00 | 1,295.00 | 1,317.00 | 13,170.00 | 32,599 |
| 2024-04-12 | 1,342.00 | 1,355.00 | 1,325.00 | 1,325.00 | 13,250.00 | 16,106 |
| 2024-04-11 | 1,364.00 | 1,364.00 | 1,331.00 | 1,344.00 | 13,440.00 | 15,462 |
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.