Osung Advanced Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-17 | 1,749.00 | 1,794.00 | 1,715.00 | 1,750.00 | 17,500.00 | 63,053 |
| 2023-04-14 | 1,773.00 | 1,824.00 | 1,752.00 | 1,754.00 | 17,540.00 | 86,073 |
| 2023-04-13 | 1,697.00 | 1,834.00 | 1,664.00 | 1,769.00 | 17,690.00 | 336,765 |
| 2023-04-12 | 1,686.00 | 1,714.00 | 1,656.00 | 1,697.00 | 16,970.00 | 52,539 |
| 2023-04-11 | 1,621.00 | 1,720.00 | 1,610.00 | 1,682.00 | 16,820.00 | 105,515 |
| 2023-04-10 | 1,699.00 | 1,725.00 | 1,630.00 | 1,632.00 | 16,320.00 | 127,058 |
| 2023-04-07 | 1,657.00 | 1,849.00 | 1,620.00 | 1,700.00 | 17,000.00 | 854,166 |
| 2023-04-06 | 1,615.00 | 1,639.00 | 1,565.00 | 1,588.00 | 15,880.00 | 42,124 |
| 2023-04-05 | 1,623.00 | 1,650.00 | 1,611.00 | 1,611.00 | 16,110.00 | 23,474 |
| 2023-04-04 | 1,574.00 | 1,635.00 | 1,574.00 | 1,613.00 | 16,130.00 | 40,450 |
| 2023-04-03 | 1,572.00 | 1,592.00 | 1,554.00 | 1,574.00 | 15,740.00 | 23,756 |
| 2023-03-31 | 1,590.00 | 1,598.00 | 1,550.00 | 1,585.00 | 15,850.00 | 17,206 |
| 2023-03-30 | 1,598.00 | 1,601.00 | 1,565.00 | 1,590.00 | 15,900.00 | 31,051 |
| 2023-03-29 | 1,562.00 | 1,594.00 | 1,542.00 | 1,575.00 | 15,750.00 | 27,409 |
| 2023-03-28 | 1,540.00 | 1,554.00 | 1,501.00 | 1,554.00 | 15,540.00 | 22,043 |
| 2023-03-27 | 1,545.00 | 1,550.00 | 1,497.00 | 1,530.00 | 15,300.00 | 20,105 |
| 2023-03-24 | 1,500.00 | 1,547.00 | 1,481.00 | 1,545.00 | 15,450.00 | 18,838 |
| 2023-03-23 | 1,499.00 | 1,510.00 | 1,480.00 | 1,491.00 | 14,910.00 | 21,054 |
| 2023-03-22 | 1,526.00 | 1,540.00 | 1,507.00 | 1,512.00 | 15,120.00 | 12,337 |
| 2023-03-21 | 1,504.00 | 1,532.00 | 1,504.00 | 1,523.00 | 15,230.00 | 12,478 |
| 2023-03-20 | 1,508.00 | 1,539.00 | 1,497.00 | 1,507.00 | 15,070.00 | 11,766 |
| 2023-03-17 | 1,483.00 | 1,521.00 | 1,467.00 | 1,510.00 | 15,100.00 | 16,625 |
| 2023-03-16 | 1,478.00 | 1,478.00 | 1,400.00 | 1,467.00 | 14,670.00 | 17,936 |
| 2023-03-15 | 1,450.00 | 1,495.00 | 1,450.00 | 1,478.00 | 14,780.00 | 17,588 |
| 2023-03-14 | 1,522.00 | 1,531.00 | 1,440.00 | 1,449.00 | 14,490.00 | 54,277 |
| 2023-03-13 | 1,535.00 | 1,552.00 | 1,513.00 | 1,535.00 | 15,350.00 | 21,468 |
| 2023-03-10 | 1,561.00 | 1,587.00 | 1,559.00 | 1,563.00 | 15,630.00 | 21,283 |
| 2023-03-09 | 1,608.00 | 1,619.00 | 1,578.00 | 1,605.00 | 16,050.00 | 31,171 |
| 2023-03-08 | 1,631.00 | 1,639.00 | 1,599.00 | 1,607.00 | 16,070.00 | 46,697 |
| 2023-03-07 | 1,662.00 | 1,665.00 | 1,639.00 | 1,647.00 | 16,470.00 | 17,315 |
| 2023-03-06 | 1,645.00 | 1,661.00 | 1,632.00 | 1,658.00 | 16,580.00 | 24,301 |
| 2023-03-03 | 1,636.00 | 1,645.00 | 1,631.00 | 1,643.00 | 16,430.00 | 16,974 |
| 2023-03-02 | 1,655.00 | 1,672.00 | 1,630.00 | 1,635.00 | 16,350.00 | 28,214 |
| 2023-02-28 | 1,633.00 | 1,700.00 | 1,631.00 | 1,655.00 | 16,550.00 | 32,809 |
| 2023-02-27 | 1,684.00 | 1,684.00 | 1,600.00 | 1,633.00 | 16,330.00 | 39,400 |
| 2023-02-24 | 1,730.00 | 1,763.00 | 1,679.00 | 1,684.00 | 16,840.00 | 68,647 |
| 2023-02-23 | 1,655.00 | 1,918.00 | 1,655.00 | 1,730.00 | 17,300.00 | 567,900 |
| 2023-02-22 | 1,652.00 | 1,653.00 | 1,612.00 | 1,615.00 | 16,150.00 | 22,393 |
| 2023-02-21 | 1,681.00 | 1,686.00 | 1,652.00 | 1,653.00 | 16,530.00 | 14,734 |
| 2023-02-20 | 1,622.00 | 1,677.00 | 1,619.00 | 1,673.00 | 16,730.00 | 19,104 |
| 2023-02-17 | 1,616.00 | 1,649.00 | 1,612.00 | 1,633.00 | 16,330.00 | 11,787 |
| 2023-02-16 | 1,629.00 | 1,659.00 | 1,627.00 | 1,639.00 | 16,390.00 | 12,814 |
| 2023-02-15 | 1,682.00 | 1,689.00 | 1,616.00 | 1,627.00 | 16,270.00 | 26,857 |
| 2023-02-14 | 1,687.00 | 1,698.00 | 1,675.00 | 1,682.00 | 16,820.00 | 14,832 |
| 2023-02-13 | 1,725.00 | 1,725.00 | 1,676.00 | 1,685.00 | 16,850.00 | 23,828 |
| 2023-02-10 | 1,779.00 | 1,779.00 | 1,713.00 | 1,727.00 | 17,270.00 | 24,742 |
| 2023-02-09 | 1,742.00 | 1,774.00 | 1,717.00 | 1,771.00 | 17,710.00 | 27,088 |
| 2023-02-08 | 1,716.00 | 1,779.00 | 1,709.00 | 1,750.00 | 17,500.00 | 32,617 |
| 2023-02-07 | 1,706.00 | 1,729.00 | 1,706.00 | 1,716.00 | 17,160.00 | 9,336 |
| 2023-02-06 | 1,743.00 | 1,743.00 | 1,706.00 | 1,720.00 | 17,200.00 | 8,899 |
| 2023-02-03 | 1,736.00 | 1,749.00 | 1,720.00 | 1,740.00 | 17,400.00 | 16,599 |
| 2023-02-02 | 1,704.00 | 1,744.00 | 1,702.00 | 1,735.00 | 17,350.00 | 20,121 |
| 2023-02-01 | 1,711.00 | 1,735.00 | 1,701.00 | 1,704.00 | 17,040.00 | 17,899 |
| 2023-01-31 | 1,689.00 | 1,721.00 | 1,681.00 | 1,715.00 | 17,150.00 | 18,252 |
| 2023-01-30 | 1,733.00 | 1,735.00 | 1,686.00 | 1,699.00 | 16,990.00 | 20,495 |
| 2023-01-27 | 1,700.00 | 1,739.00 | 1,688.00 | 1,732.00 | 17,320.00 | 30,573 |
| 2023-01-26 | 1,650.00 | 1,697.00 | 1,650.00 | 1,682.00 | 16,820.00 | 20,944 |
| 2023-01-25 | 1,642.00 | 1,661.00 | 1,616.00 | 1,661.00 | 16,610.00 | 20,496 |
| 2023-01-20 | 1,610.00 | 1,640.00 | 1,610.00 | 1,620.00 | 16,200.00 | 10,764 |
| 2023-01-19 | 1,635.00 | 1,640.00 | 1,615.00 | 1,625.00 | 16,250.00 | 15,847 |
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.