Osung Advanced Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | 1,359.00 | 1,376.00 | 1,349.00 | 1,364.00 | 13,640.00 | 15,012 |
| 2024-04-08 | 1,379.00 | 1,380.00 | 1,335.00 | 1,359.00 | 13,590.00 | 25,876 |
| 2024-04-05 | 1,369.00 | 1,380.00 | 1,348.00 | 1,351.00 | 13,510.00 | 31,381 |
| 2024-04-04 | 1,390.00 | 1,407.00 | 1,361.00 | 1,370.00 | 13,700.00 | 37,723 |
| 2024-04-03 | 1,393.00 | 1,400.00 | 1,370.00 | 1,379.00 | 13,790.00 | 25,056 |
| 2024-04-02 | 1,410.00 | 1,421.00 | 1,390.00 | 1,395.00 | 13,950.00 | 21,967 |
| 2024-04-01 | 1,399.00 | 1,412.00 | 1,393.00 | 1,408.00 | 14,080.00 | 18,981 |
| 2024-03-29 | 1,426.00 | 1,426.00 | 1,395.00 | 1,399.00 | 13,990.00 | 24,295 |
| 2024-03-28 | 1,439.00 | 1,448.00 | 1,401.00 | 1,426.00 | 14,260.00 | 21,551 |
| 2024-03-27 | 1,438.00 | 1,451.00 | 1,429.00 | 1,438.00 | 14,380.00 | 19,176 |
| 2024-03-26 | 1,450.00 | 1,450.00 | 1,431.00 | 1,440.00 | 14,400.00 | 21,436 |
| 2024-03-25 | 1,436.00 | 1,475.00 | 1,431.00 | 1,449.00 | 14,490.00 | 53,373 |
| 2024-03-22 | 1,419.00 | 1,430.00 | 1,412.00 | 1,423.00 | 14,230.00 | 17,196 |
| 2024-03-21 | 1,426.00 | 1,435.00 | 1,412.00 | 1,421.00 | 14,210.00 | 22,047 |
| 2024-03-20 | 1,440.00 | 1,446.00 | 1,417.00 | 1,426.00 | 14,260.00 | 25,711 |
| 2024-03-19 | 1,428.00 | 1,480.00 | 1,418.00 | 1,430.00 | 14,300.00 | 82,517 |
| 2024-03-18 | 1,400.00 | 1,421.00 | 1,391.00 | 1,418.00 | 14,180.00 | 31,405 |
| 2024-03-15 | 1,382.00 | 1,393.00 | 1,377.00 | 1,391.00 | 13,910.00 | 19,370 |
| 2024-03-14 | 1,383.00 | 1,392.00 | 1,378.00 | 1,391.00 | 13,910.00 | 20,951 |
| 2024-03-13 | 1,400.00 | 1,400.00 | 1,378.00 | 1,392.00 | 13,920.00 | 33,137 |
| 2024-03-12 | 1,402.00 | 1,415.00 | 1,386.00 | 1,399.00 | 13,990.00 | 30,713 |
| 2024-03-11 | 1,415.00 | 1,415.00 | 1,385.00 | 1,403.00 | 14,030.00 | 20,650 |
| 2024-03-08 | 1,393.00 | 1,405.00 | 1,377.00 | 1,395.00 | 13,950.00 | 23,588 |
| 2024-03-07 | 1,400.00 | 1,405.00 | 1,376.00 | 1,393.00 | 13,930.00 | 30,664 |
| 2024-03-06 | 1,391.00 | 1,398.00 | 1,389.00 | 1,391.00 | 13,910.00 | 13,574 |
| 2024-03-05 | 1,405.00 | 1,410.00 | 1,390.00 | 1,394.00 | 13,940.00 | 30,078 |
| 2024-03-04 | 1,412.00 | 1,426.00 | 1,409.00 | 1,412.00 | 14,120.00 | 20,770 |
| 2024-02-29 | 1,430.00 | 1,430.00 | 1,400.00 | 1,410.00 | 14,100.00 | 21,973 |
| 2024-02-28 | 1,410.00 | 1,457.00 | 1,400.00 | 1,430.00 | 14,300.00 | 26,095 |
| 2024-02-27 | 1,443.00 | 1,446.00 | 1,401.00 | 1,410.00 | 14,100.00 | 14,931 |
| 2024-02-26 | 1,480.00 | 1,480.00 | 1,433.00 | 1,442.00 | 14,420.00 | 18,898 |
| 2024-02-23 | 1,478.00 | 1,484.00 | 1,434.00 | 1,469.00 | 14,690.00 | 41,983 |
| 2024-02-22 | 1,410.00 | 1,475.00 | 1,397.00 | 1,466.00 | 14,660.00 | 89,444 |
| 2024-02-21 | 1,405.00 | 1,414.00 | 1,396.00 | 1,404.00 | 14,040.00 | 22,424 |
| 2024-02-20 | 1,417.00 | 1,417.00 | 1,398.00 | 1,405.00 | 14,050.00 | 20,332 |
| 2024-02-19 | 1,402.00 | 1,411.00 | 1,395.00 | 1,403.00 | 14,030.00 | 20,122 |
| 2024-02-16 | 1,412.00 | 1,423.00 | 1,398.00 | 1,402.00 | 14,020.00 | 26,939 |
| 2024-02-15 | 1,433.00 | 1,437.00 | 1,410.00 | 1,412.00 | 14,120.00 | 26,876 |
| 2024-02-14 | 1,420.00 | 1,441.00 | 1,417.00 | 1,431.00 | 14,310.00 | 24,698 |
| 2024-02-13 | 1,436.00 | 1,457.00 | 1,429.00 | 1,443.00 | 14,430.00 | 19,109 |
| 2024-02-08 | 1,438.00 | 1,438.00 | 1,416.00 | 1,429.00 | 14,290.00 | 9,184 |
| 2024-02-07 | 1,442.00 | 1,444.00 | 1,395.00 | 1,433.00 | 14,330.00 | 18,175 |
| 2024-02-06 | 1,457.00 | 1,457.00 | 1,423.00 | 1,447.00 | 14,470.00 | 21,487 |
| 2024-02-05 | 1,435.00 | 1,513.00 | 1,411.00 | 1,456.00 | 14,560.00 | 94,232 |
| 2024-02-02 | 1,391.00 | 1,406.00 | 1,383.00 | 1,397.00 | 13,970.00 | 20,643 |
| 2024-02-01 | 1,371.00 | 1,390.00 | 1,363.00 | 1,379.00 | 13,790.00 | 26,579 |
| 2024-01-31 | 1,420.00 | 1,424.00 | 1,370.00 | 1,378.00 | 13,780.00 | 60,131 |
| 2024-01-30 | 1,447.00 | 1,454.00 | 1,401.00 | 1,421.00 | 14,210.00 | 33,509 |
| 2024-01-29 | 1,487.00 | 1,492.00 | 1,370.00 | 1,447.00 | 14,470.00 | 49,000 |
| 2024-01-26 | 1,490.00 | 1,501.00 | 1,480.00 | 1,487.00 | 14,870.00 | 19,927 |
| 2024-01-25 | 1,531.00 | 1,534.00 | 1,485.00 | 1,487.00 | 14,870.00 | 33,394 |
| 2024-01-24 | 1,569.00 | 1,575.00 | 1,524.00 | 1,531.00 | 15,310.00 | 71,967 |
| 2024-01-23 | 1,553.00 | 1,581.00 | 1,531.00 | 1,557.00 | 15,570.00 | 65,651 |
| 2024-01-22 | 1,535.00 | 1,614.00 | 1,514.00 | 1,552.00 | 15,520.00 | 196,024 |
| 2024-01-19 | 1,500.00 | 1,546.00 | 1,500.00 | 1,529.00 | 15,290.00 | 49,330 |
| 2024-01-18 | 1,462.00 | 1,514.00 | 1,462.00 | 1,499.00 | 14,990.00 | 36,887 |
| 2024-01-17 | 1,508.00 | 1,530.00 | 1,460.00 | 1,471.00 | 14,710.00 | 37,383 |
| 2024-01-16 | 1,519.00 | 1,527.00 | 1,469.00 | 1,508.00 | 15,080.00 | 33,125 |
| 2024-01-15 | 1,491.00 | 1,520.00 | 1,480.00 | 1,517.00 | 15,170.00 | 48,671 |
| 2024-01-12 | 1,524.00 | 1,524.00 | 1,469.00 | 1,485.00 | 14,850.00 | 31,589 |
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.