Osung Advanced Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-14 | 1,435.00 | 1,436.00 | 1,398.00 | 1,405.00 | 14,050.00 | 22,641 |
| 2023-07-13 | 1,403.00 | 1,432.00 | 1,403.00 | 1,425.00 | 14,250.00 | 11,199 |
| 2023-07-12 | 1,410.00 | 1,413.00 | 1,400.00 | 1,407.00 | 14,070.00 | 8,551 |
| 2023-07-11 | 1,409.00 | 1,411.00 | 1,397.00 | 1,410.00 | 14,100.00 | 13,322 |
| 2023-07-10 | 1,396.00 | 1,416.00 | 1,380.00 | 1,399.00 | 13,990.00 | 21,071 |
| 2023-07-07 | 1,419.00 | 1,421.00 | 1,390.00 | 1,404.00 | 14,040.00 | 35,362 |
| 2023-07-06 | 1,479.00 | 1,485.00 | 1,421.00 | 1,424.00 | 14,240.00 | 32,114 |
| 2023-07-05 | 1,496.00 | 1,512.00 | 1,471.00 | 1,479.00 | 14,790.00 | 25,489 |
| 2023-07-04 | 1,507.00 | 1,514.00 | 1,489.00 | 1,496.00 | 14,960.00 | 14,189 |
| 2023-07-03 | 1,481.00 | 1,532.00 | 1,481.00 | 1,505.00 | 15,050.00 | 17,674 |
| 2023-06-30 | 1,468.00 | 1,498.00 | 1,459.00 | 1,479.00 | 14,790.00 | 12,711 |
| 2023-06-29 | 1,510.00 | 1,510.00 | 1,466.00 | 1,482.00 | 14,820.00 | 26,848 |
| 2023-06-28 | 1,537.00 | 1,537.00 | 1,506.00 | 1,509.00 | 15,090.00 | 19,726 |
| 2023-06-27 | 1,551.00 | 1,551.00 | 1,521.00 | 1,530.00 | 15,300.00 | 15,816 |
| 2023-06-26 | 1,547.00 | 1,565.00 | 1,530.00 | 1,551.00 | 15,510.00 | 7,948 |
| 2023-06-23 | 1,582.00 | 1,603.00 | 1,548.00 | 1,556.00 | 15,560.00 | 14,781 |
| 2023-06-22 | 1,521.00 | 1,600.00 | 1,521.00 | 1,582.00 | 15,820.00 | 23,563 |
| 2023-06-21 | 1,560.00 | 1,574.00 | 1,525.00 | 1,531.00 | 15,310.00 | 20,143 |
| 2023-06-20 | 1,580.00 | 1,591.00 | 1,562.00 | 1,562.00 | 15,620.00 | 11,817 |
| 2023-06-19 | 1,565.00 | 1,583.00 | 1,560.00 | 1,580.00 | 15,800.00 | 20,062 |
| 2023-06-16 | 1,580.00 | 1,604.00 | 1,569.00 | 1,586.00 | 15,860.00 | 14,497 |
| 2023-06-15 | 1,575.00 | 1,594.00 | 1,550.00 | 1,577.00 | 15,770.00 | 17,405 |
| 2023-06-14 | 1,600.00 | 1,614.00 | 1,564.00 | 1,567.00 | 15,670.00 | 27,184 |
| 2023-06-13 | 1,610.00 | 1,630.00 | 1,596.00 | 1,620.00 | 16,200.00 | 12,047 |
| 2023-06-12 | 1,614.00 | 1,626.00 | 1,591.00 | 1,610.00 | 16,100.00 | 11,939 |
| 2023-06-09 | 1,611.00 | 1,640.00 | 1,610.00 | 1,613.00 | 16,130.00 | 7,419 |
| 2023-06-08 | 1,636.00 | 1,638.00 | 1,605.00 | 1,611.00 | 16,110.00 | 15,325 |
| 2023-06-07 | 1,631.00 | 1,653.00 | 1,627.00 | 1,631.00 | 16,310.00 | 7,478 |
| 2023-06-05 | 1,642.00 | 1,649.00 | 1,622.00 | 1,631.00 | 16,310.00 | 11,525 |
| 2023-06-02 | 1,658.00 | 1,658.00 | 1,630.00 | 1,641.00 | 16,410.00 | 12,762 |
| 2023-06-01 | 1,683.00 | 1,683.00 | 1,634.00 | 1,666.00 | 16,660.00 | 14,850 |
| 2023-05-31 | 1,689.00 | 1,691.00 | 1,658.00 | 1,672.00 | 16,720.00 | 11,651 |
| 2023-05-30 | 1,661.00 | 1,705.00 | 1,661.00 | 1,674.00 | 16,740.00 | 16,323 |
| 2023-05-26 | 1,710.00 | 1,712.00 | 1,661.00 | 1,661.00 | 16,610.00 | 18,239 |
| 2023-05-25 | 1,696.00 | 1,720.00 | 1,645.00 | 1,700.00 | 17,000.00 | 23,795 |
| 2023-05-24 | 1,680.00 | 1,716.00 | 1,672.00 | 1,700.00 | 17,000.00 | 30,312 |
| 2023-05-23 | 1,689.00 | 1,689.00 | 1,667.00 | 1,682.00 | 16,820.00 | 12,540 |
| 2023-05-22 | 1,678.00 | 1,695.00 | 1,635.00 | 1,680.00 | 16,800.00 | 20,295 |
| 2023-05-19 | 1,581.00 | 1,730.00 | 1,560.00 | 1,678.00 | 16,780.00 | 92,300 |
| 2023-05-18 | 1,575.00 | 1,629.00 | 1,560.00 | 1,588.00 | 15,880.00 | 22,962 |
| 2023-05-17 | 1,518.00 | 1,558.00 | 1,515.00 | 1,552.00 | 15,520.00 | 17,305 |
| 2023-05-16 | 1,519.00 | 1,535.00 | 1,502.00 | 1,517.00 | 15,170.00 | 18,265 |
| 2023-05-15 | 1,545.00 | 1,555.00 | 1,498.00 | 1,519.00 | 15,190.00 | 23,237 |
| 2023-05-12 | 1,575.00 | 1,585.00 | 1,531.00 | 1,545.00 | 15,450.00 | 17,517 |
| 2023-05-11 | 1,584.00 | 1,596.00 | 1,565.00 | 1,575.00 | 15,750.00 | 19,855 |
| 2023-05-10 | 1,562.00 | 1,586.00 | 1,551.00 | 1,569.00 | 15,690.00 | 13,095 |
| 2023-05-09 | 1,610.00 | 1,611.00 | 1,555.00 | 1,562.00 | 15,620.00 | 22,406 |
| 2023-05-08 | 1,605.00 | 1,617.00 | 1,577.00 | 1,610.00 | 16,100.00 | 19,148 |
| 2023-05-04 | 1,590.00 | 1,611.00 | 1,571.00 | 1,580.00 | 15,800.00 | 18,379 |
| 2023-05-03 | 1,590.00 | 1,620.00 | 1,555.00 | 1,602.00 | 16,020.00 | 30,562 |
| 2023-05-02 | 1,551.00 | 1,609.00 | 1,510.00 | 1,588.00 | 15,880.00 | 18,208 |
| 2023-04-28 | 1,605.00 | 1,620.00 | 1,551.00 | 1,551.00 | 15,510.00 | 30,417 |
| 2023-04-27 | 1,583.00 | 1,650.00 | 1,570.00 | 1,586.00 | 15,860.00 | 24,350 |
| 2023-04-26 | 1,603.00 | 1,619.00 | 1,570.00 | 1,580.00 | 15,800.00 | 17,097 |
| 2023-04-25 | 1,675.00 | 1,684.00 | 1,571.00 | 1,603.00 | 16,030.00 | 44,899 |
| 2023-04-24 | 1,725.00 | 1,725.00 | 1,664.00 | 1,665.00 | 16,650.00 | 37,072 |
| 2023-04-21 | 1,751.00 | 1,765.00 | 1,705.00 | 1,717.00 | 17,170.00 | 46,045 |
| 2023-04-20 | 1,844.00 | 1,844.00 | 1,735.00 | 1,744.00 | 17,440.00 | 89,384 |
| 2023-04-19 | 1,734.00 | 1,855.00 | 1,703.00 | 1,844.00 | 18,440.00 | 148,660 |
| 2023-04-18 | 1,753.00 | 1,753.00 | 1,699.00 | 1,734.00 | 17,340.00 | 52,986 |
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.