Osung Advanced Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-11 | 1,510.00 | 1,523.00 | 1,502.00 | 1,510.00 | 15,100.00 | 22,602 |
| 2024-01-10 | 1,534.00 | 1,543.00 | 1,510.00 | 1,510.00 | 15,100.00 | 24,142 |
| 2024-01-09 | 1,525.00 | 1,550.00 | 1,525.00 | 1,533.00 | 15,330.00 | 22,524 |
| 2024-01-08 | 1,549.00 | 1,563.00 | 1,520.00 | 1,522.00 | 15,220.00 | 42,568 |
| 2024-01-05 | 1,551.00 | 1,575.00 | 1,536.00 | 1,549.00 | 15,490.00 | 25,247 |
| 2024-01-04 | 1,568.00 | 1,570.00 | 1,534.00 | 1,550.00 | 15,500.00 | 32,346 |
| 2024-01-03 | 1,580.00 | 1,612.00 | 1,564.00 | 1,576.00 | 15,760.00 | 141,184 |
| 2024-01-02 | 1,520.00 | 1,580.00 | 1,507.00 | 1,580.00 | 15,800.00 | 61,879 |
| 2023-12-28 | 1,496.00 | 1,525.00 | 1,475.00 | 1,519.00 | 15,190.00 | 48,313 |
| 2023-12-27 | 1,458.00 | 1,534.00 | 1,430.00 | 1,505.00 | 15,050.00 | 161,807 |
| 2023-12-26 | 1,449.00 | 1,454.00 | 1,417.00 | 1,417.00 | 14,170.00 | 18,616 |
| 2023-12-22 | 1,443.00 | 1,449.00 | 1,425.00 | 1,447.00 | 14,470.00 | 14,236 |
| 2023-12-21 | 1,450.00 | 1,462.00 | 1,439.00 | 1,439.00 | 14,390.00 | 16,733 |
| 2023-12-20 | 1,455.00 | 1,471.00 | 1,450.00 | 1,460.00 | 14,600.00 | 20,555 |
| 2023-12-19 | 1,470.00 | 1,472.00 | 1,450.00 | 1,455.00 | 14,550.00 | 14,100 |
| 2023-12-18 | 1,466.00 | 1,486.00 | 1,440.00 | 1,470.00 | 14,700.00 | 21,254 |
| 2023-12-15 | 1,433.00 | 1,463.00 | 1,429.00 | 1,459.00 | 14,590.00 | 24,630 |
| 2023-12-14 | 1,431.00 | 1,445.00 | 1,424.00 | 1,433.00 | 14,330.00 | 19,446 |
| 2023-12-13 | 1,442.00 | 1,445.00 | 1,416.00 | 1,431.00 | 14,310.00 | 11,909 |
| 2023-12-12 | 1,442.00 | 1,447.00 | 1,432.00 | 1,442.00 | 14,420.00 | 18,475 |
| 2023-12-11 | 1,418.00 | 1,451.00 | 1,415.00 | 1,438.00 | 14,380.00 | 21,912 |
| 2023-12-08 | 1,412.00 | 1,427.00 | 1,410.00 | 1,414.00 | 14,140.00 | 12,755 |
| 2023-12-07 | 1,430.00 | 1,430.00 | 1,408.00 | 1,410.00 | 14,100.00 | 18,423 |
| 2023-12-06 | 1,413.00 | 1,427.00 | 1,411.00 | 1,422.00 | 14,220.00 | 12,994 |
| 2023-12-05 | 1,426.00 | 1,443.00 | 1,408.00 | 1,415.00 | 14,150.00 | 28,713 |
| 2023-12-04 | 1,438.00 | 1,446.00 | 1,426.00 | 1,430.00 | 14,300.00 | 16,470 |
| 2023-12-01 | 1,443.00 | 1,458.00 | 1,434.00 | 1,434.00 | 14,340.00 | 16,264 |
| 2023-11-30 | 1,435.00 | 1,458.00 | 1,435.00 | 1,440.00 | 14,400.00 | 13,929 |
| 2023-11-29 | 1,462.00 | 1,476.00 | 1,443.00 | 1,444.00 | 14,440.00 | 20,282 |
| 2023-11-28 | 1,480.00 | 1,495.00 | 1,462.00 | 1,462.00 | 14,620.00 | 18,555 |
| 2023-11-27 | 1,483.00 | 1,499.00 | 1,471.00 | 1,480.00 | 14,800.00 | 21,281 |
| 2023-11-24 | 1,502.00 | 1,518.00 | 1,479.00 | 1,483.00 | 14,830.00 | 28,587 |
| 2023-11-23 | 1,539.00 | 1,540.00 | 1,502.00 | 1,507.00 | 15,070.00 | 26,862 |
| 2023-11-22 | 1,498.00 | 1,550.00 | 1,477.00 | 1,526.00 | 15,260.00 | 60,584 |
| 2023-11-21 | 1,493.00 | 1,504.00 | 1,466.00 | 1,498.00 | 14,980.00 | 26,158 |
| 2023-11-20 | 1,470.00 | 1,503.00 | 1,455.00 | 1,491.00 | 14,910.00 | 37,650 |
| 2023-11-17 | 1,483.00 | 1,487.00 | 1,451.00 | 1,470.00 | 14,700.00 | 30,353 |
| 2023-11-16 | 1,475.00 | 1,489.00 | 1,468.00 | 1,483.00 | 14,830.00 | 25,592 |
| 2023-11-15 | 1,440.00 | 1,474.00 | 1,436.00 | 1,471.00 | 14,710.00 | 37,025 |
| 2023-11-14 | 1,374.00 | 1,433.00 | 1,369.00 | 1,432.00 | 14,320.00 | 30,738 |
| 2023-11-13 | 1,409.00 | 1,418.00 | 1,364.00 | 1,375.00 | 13,750.00 | 23,703 |
| 2023-11-10 | 1,430.00 | 1,431.00 | 1,394.00 | 1,398.00 | 13,980.00 | 29,157 |
| 2023-11-09 | 1,460.00 | 1,463.00 | 1,427.00 | 1,430.00 | 14,300.00 | 31,834 |
| 2023-11-08 | 1,466.00 | 1,481.00 | 1,450.00 | 1,455.00 | 14,550.00 | 33,574 |
| 2023-11-07 | 1,491.00 | 1,491.00 | 1,451.00 | 1,463.00 | 14,630.00 | 36,676 |
| 2023-11-06 | 1,478.00 | 1,508.00 | 1,462.00 | 1,491.00 | 14,910.00 | 109,111 |
| 2023-11-03 | 1,460.00 | 1,520.00 | 1,440.00 | 1,472.00 | 14,720.00 | 113,086 |
| 2023-11-02 | 1,440.00 | 1,465.00 | 1,422.00 | 1,445.00 | 14,450.00 | 44,365 |
| 2023-11-01 | 1,416.00 | 1,490.00 | 1,405.00 | 1,440.00 | 14,400.00 | 116,601 |
| 2023-10-31 | 1,431.00 | 1,441.00 | 1,392.00 | 1,396.00 | 13,960.00 | 36,823 |
| 2023-10-30 | 1,395.00 | 1,504.00 | 1,395.00 | 1,420.00 | 14,200.00 | 135,272 |
| 2023-10-27 | 1,400.00 | 1,416.00 | 1,385.00 | 1,395.00 | 13,950.00 | 30,752 |
| 2023-10-26 | 1,403.00 | 1,518.00 | 1,381.00 | 1,416.00 | 14,160.00 | 201,652 |
| 2023-10-25 | 1,382.00 | 1,520.00 | 1,382.00 | 1,421.00 | 14,210.00 | 231,801 |
| 2023-10-24 | 1,352.00 | 1,375.00 | 1,339.00 | 1,361.00 | 13,610.00 | 48,106 |
| 2023-10-23 | 1,343.00 | 1,384.00 | 1,343.00 | 1,352.00 | 13,520.00 | 34,734 |
| 2023-10-20 | 1,401.00 | 1,419.00 | 1,370.00 | 1,370.00 | 13,700.00 | 71,919 |
| 2023-10-19 | 1,480.00 | 1,500.00 | 1,436.00 | 1,436.00 | 14,360.00 | 62,377 |
| 2023-10-18 | 1,570.00 | 1,674.00 | 1,504.00 | 1,506.00 | 15,060.00 | 186,131 |
| 2023-10-17 | 1,515.00 | 1,590.00 | 1,515.00 | 1,561.00 | 15,610.00 | 81,765 |
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.