Osung Advanced Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-16 | 1,552.00 | 1,552.00 | 1,495.00 | 1,518.00 | 15,180.00 | 112,884 |
| 2023-10-13 | 1,620.00 | 1,643.00 | 1,569.00 | 1,572.00 | 15,720.00 | 150,348 |
| 2023-10-12 | 1,520.00 | 1,930.00 | 1,520.00 | 1,615.00 | 16,150.00 | 1,917,580 |
| 2023-10-11 | 1,481.00 | 1,539.00 | 1,481.00 | 1,520.00 | 15,200.00 | 33,616 |
| 2023-10-10 | 1,498.00 | 1,535.00 | 1,479.00 | 1,479.00 | 14,790.00 | 41,382 |
| 2023-10-06 | 1,489.00 | 1,510.00 | 1,483.00 | 1,503.00 | 15,030.00 | 24,703 |
| 2023-10-05 | 1,511.00 | 1,537.00 | 1,474.00 | 1,480.00 | 14,800.00 | 41,621 |
| 2023-10-04 | 1,580.00 | 1,580.00 | 1,459.00 | 1,499.00 | 14,990.00 | 100,445 |
| 2023-09-27 | 1,602.00 | 1,635.00 | 1,528.00 | 1,580.00 | 15,800.00 | 59,286 |
| 2023-09-26 | 1,712.00 | 1,714.00 | 1,614.00 | 1,618.00 | 16,180.00 | 87,559 |
| 2023-09-25 | 1,653.00 | 1,733.00 | 1,608.00 | 1,700.00 | 17,000.00 | 175,453 |
| 2023-09-22 | 1,600.00 | 1,624.00 | 1,580.00 | 1,612.00 | 16,120.00 | 45,016 |
| 2023-09-21 | 1,596.00 | 1,682.00 | 1,588.00 | 1,615.00 | 16,150.00 | 120,657 |
| 2023-09-20 | 1,603.00 | 1,619.00 | 1,580.00 | 1,591.00 | 15,910.00 | 51,897 |
| 2023-09-19 | 1,638.00 | 1,657.00 | 1,608.00 | 1,608.00 | 16,080.00 | 72,846 |
| 2023-09-18 | 1,699.00 | 1,702.00 | 1,633.00 | 1,642.00 | 16,420.00 | 94,065 |
| 2023-09-15 | 1,720.00 | 1,720.00 | 1,670.00 | 1,680.00 | 16,800.00 | 125,371 |
| 2023-09-14 | 1,695.00 | 1,727.00 | 1,658.00 | 1,699.00 | 16,990.00 | 187,340 |
| 2023-09-13 | 1,750.00 | 1,795.00 | 1,670.00 | 1,694.00 | 16,940.00 | 508,026 |
| 2023-09-12 | 1,892.00 | 2,190.00 | 1,888.00 | 1,903.00 | 19,030.00 | 1,184,927 |
| 2023-09-11 | 1,946.00 | 1,957.00 | 1,821.00 | 1,846.00 | 18,460.00 | 199,578 |
| 2023-09-08 | 1,998.00 | 2,030.00 | 1,933.00 | 1,942.00 | 19,420.00 | 222,305 |
| 2023-09-07 | 2,020.00 | 2,105.00 | 1,918.00 | 2,020.00 | 20,200.00 | 457,402 |
| 2023-09-06 | 1,968.00 | 2,210.00 | 1,957.00 | 2,035.00 | 20,350.00 | 2,118,098 |
| 2023-09-05 | 1,957.00 | 1,958.00 | 1,823.00 | 1,840.00 | 18,400.00 | 314,445 |
| 2023-09-04 | 1,759.00 | 1,953.00 | 1,754.00 | 1,953.00 | 19,530.00 | 925,003 |
| 2023-09-01 | 1,821.00 | 2,040.00 | 1,715.00 | 1,720.00 | 17,200.00 | 1,184,842 |
| 2023-08-31 | 1,800.00 | 2,185.00 | 1,791.00 | 1,810.00 | 18,100.00 | 4,713,078 |
| 2023-08-30 | 1,635.00 | 1,698.00 | 1,633.00 | 1,684.00 | 16,840.00 | 64,499 |
| 2023-08-29 | 1,606.00 | 1,664.00 | 1,603.00 | 1,631.00 | 16,310.00 | 77,814 |
| 2023-08-28 | 1,577.00 | 1,616.00 | 1,563.00 | 1,603.00 | 16,030.00 | 56,349 |
| 2023-08-25 | 1,564.00 | 1,621.00 | 1,543.00 | 1,572.00 | 15,720.00 | 57,897 |
| 2023-08-24 | 1,530.00 | 1,569.00 | 1,520.00 | 1,565.00 | 15,650.00 | 46,023 |
| 2023-08-23 | 1,473.00 | 1,544.00 | 1,458.00 | 1,526.00 | 15,260.00 | 73,252 |
| 2023-08-22 | 1,438.00 | 1,500.00 | 1,436.00 | 1,462.00 | 14,620.00 | 47,165 |
| 2023-08-21 | 1,440.00 | 1,450.00 | 1,410.00 | 1,420.00 | 14,200.00 | 19,258 |
| 2023-08-18 | 1,400.00 | 1,459.00 | 1,400.00 | 1,440.00 | 14,400.00 | 15,519 |
| 2023-08-17 | 1,430.00 | 1,465.00 | 1,397.00 | 1,438.00 | 14,380.00 | 18,193 |
| 2023-08-16 | 1,440.00 | 1,485.00 | 1,425.00 | 1,430.00 | 14,300.00 | 23,720 |
| 2023-08-14 | 1,454.00 | 1,461.00 | 1,405.00 | 1,455.00 | 14,550.00 | 15,828 |
| 2023-08-11 | 1,453.00 | 1,459.00 | 1,437.00 | 1,454.00 | 14,540.00 | 13,787 |
| 2023-08-10 | 1,409.00 | 1,451.00 | 1,397.00 | 1,443.00 | 14,430.00 | 15,144 |
| 2023-08-09 | 1,380.00 | 1,410.00 | 1,337.00 | 1,409.00 | 14,090.00 | 13,365 |
| 2023-08-08 | 1,424.00 | 1,426.00 | 1,380.00 | 1,380.00 | 13,800.00 | 16,846 |
| 2023-08-07 | 1,452.00 | 1,452.00 | 1,400.00 | 1,427.00 | 14,270.00 | 9,169 |
| 2023-08-04 | 1,452.00 | 1,458.00 | 1,428.00 | 1,452.00 | 14,520.00 | 8,050 |
| 2023-08-03 | 1,430.00 | 1,460.00 | 1,414.00 | 1,452.00 | 14,520.00 | 11,940 |
| 2023-08-02 | 1,420.00 | 1,454.00 | 1,407.00 | 1,451.00 | 14,510.00 | 25,503 |
| 2023-08-01 | 1,409.00 | 1,432.00 | 1,404.00 | 1,429.00 | 14,290.00 | 15,177 |
| 2023-07-31 | 1,407.00 | 1,428.00 | 1,379.00 | 1,420.00 | 14,200.00 | 18,074 |
| 2023-07-28 | 1,281.00 | 1,408.00 | 1,281.00 | 1,400.00 | 14,000.00 | 27,737 |
| 2023-07-27 | 1,211.00 | 1,301.00 | 1,211.00 | 1,301.00 | 13,010.00 | 20,517 |
| 2023-07-26 | 1,275.00 | 1,280.00 | 1,193.00 | 1,239.00 | 12,390.00 | 57,776 |
| 2023-07-25 | 1,306.00 | 1,332.00 | 1,280.00 | 1,280.00 | 12,800.00 | 35,067 |
| 2023-07-24 | 1,389.00 | 1,389.00 | 1,328.00 | 1,332.00 | 13,320.00 | 36,364 |
| 2023-07-21 | 1,397.00 | 1,410.00 | 1,380.00 | 1,389.00 | 13,890.00 | 13,276 |
| 2023-07-20 | 1,382.00 | 1,415.00 | 1,351.00 | 1,397.00 | 13,970.00 | 14,783 |
| 2023-07-19 | 1,400.00 | 1,400.00 | 1,380.00 | 1,382.00 | 13,820.00 | 13,749 |
| 2023-07-18 | 1,425.00 | 1,437.00 | 1,391.00 | 1,399.00 | 13,990.00 | 17,872 |
| 2023-07-17 | 1,391.00 | 1,424.00 | 1,391.00 | 1,422.00 | 14,220.00 | 14,547 |
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.