Osung Advanced Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-18 | 1,670.00 | 1,675.00 | 1,650.00 | 1,650.00 | 16,500.00 | 12,666 |
| 2023-01-17 | 1,675.00 | 1,705.00 | 1,665.00 | 1,675.00 | 16,750.00 | 10,586 |
| 2023-01-16 | 1,690.00 | 1,705.00 | 1,665.00 | 1,685.00 | 16,850.00 | 21,289 |
| 2023-01-13 | 1,700.00 | 1,710.00 | 1,675.00 | 1,690.00 | 16,900.00 | 11,122 |
| 2023-01-12 | 1,730.00 | 1,730.00 | 1,675.00 | 1,685.00 | 16,850.00 | 12,876 |
| 2023-01-11 | 1,680.00 | 1,710.00 | 1,675.00 | 1,700.00 | 17,000.00 | 13,495 |
| 2023-01-10 | 1,695.00 | 1,730.00 | 1,665.00 | 1,675.00 | 16,750.00 | 26,033 |
| 2023-01-09 | 1,635.00 | 1,700.00 | 1,625.00 | 1,685.00 | 16,850.00 | 24,517 |
| 2023-01-06 | 1,595.00 | 1,665.00 | 1,590.00 | 1,635.00 | 16,350.00 | 15,471 |
| 2023-01-05 | 1,600.00 | 1,715.00 | 1,600.00 | 1,605.00 | 16,050.00 | 48,163 |
| 2023-01-04 | 1,570.00 | 1,600.00 | 1,560.00 | 1,580.00 | 15,800.00 | 20,646 |
| 2023-01-03 | 1,615.00 | 1,620.00 | 1,500.00 | 1,570.00 | 15,700.00 | 36,307 |
| 2023-01-02 | 1,655.00 | 1,670.00 | 1,600.00 | 1,615.00 | 16,150.00 | 15,553 |
| 2022-12-29 | 1,665.00 | 1,690.00 | 1,615.00 | 1,630.00 | 16,300.00 | 19,042 |
| 2022-12-28 | 1,705.00 | 1,760.00 | 1,655.00 | 1,680.00 | 16,800.00 | 25,057 |
| 2022-12-27 | 1,715.00 | 1,800.00 | 1,685.00 | 1,710.00 | 17,100.00 | 50,655 |
| 2022-12-26 | 1,655.00 | 1,815.00 | 1,600.00 | 1,725.00 | 17,250.00 | 91,656 |
| 2022-12-23 | 1,700.00 | 1,700.00 | 1,630.00 | 1,630.00 | 16,300.00 | 31,146 |
| 2022-12-22 | 1,740.00 | 1,770.00 | 1,720.00 | 1,725.00 | 17,250.00 | 17,701 |
| 2022-12-21 | 1,700.00 | 1,765.00 | 1,645.00 | 1,760.00 | 17,600.00 | 57,482 |
| 2022-12-20 | 1,765.00 | 1,770.00 | 1,700.00 | 1,700.00 | 17,000.00 | 27,402 |
| 2022-12-19 | 1,800.00 | 1,805.00 | 1,750.00 | 1,760.00 | 17,600.00 | 22,343 |
| 2022-12-16 | 1,780.00 | 1,800.00 | 1,755.00 | 1,780.00 | 17,800.00 | 33,223 |
| 2022-12-15 | 1,825.00 | 1,840.00 | 1,795.00 | 1,810.00 | 18,100.00 | 22,372 |
| 2022-12-14 | 1,805.00 | 1,850.00 | 1,800.00 | 1,840.00 | 18,400.00 | 44,609 |
| 2022-12-13 | 1,930.00 | 2,020.00 | 1,800.00 | 1,800.00 | 18,000.00 | 371,275 |
| 2022-12-12 | 1,750.00 | 1,840.00 | 1,745.00 | 1,810.00 | 18,100.00 | 72,257 |
| 2022-12-09 | 1,740.00 | 1,755.00 | 1,720.00 | 1,745.00 | 17,450.00 | 24,435 |
| 2022-12-08 | 1,745.00 | 1,785.00 | 1,720.00 | 1,755.00 | 17,550.00 | 24,490 |
| 2022-12-07 | 1,785.00 | 1,795.00 | 1,700.00 | 1,780.00 | 17,800.00 | 27,896 |
| 2022-12-06 | 1,850.00 | 1,855.00 | 1,780.00 | 1,785.00 | 17,850.00 | 43,572 |
| 2022-12-05 | 1,875.00 | 1,895.00 | 1,845.00 | 1,850.00 | 18,500.00 | 36,565 |
| 2022-12-02 | 1,895.00 | 1,905.00 | 1,870.00 | 1,870.00 | 18,700.00 | 27,775 |
| 2022-12-01 | 1,910.00 | 1,920.00 | 1,870.00 | 1,880.00 | 18,800.00 | 53,852 |
| 2022-11-30 | 1,900.00 | 2,000.00 | 1,875.00 | 1,880.00 | 18,800.00 | 191,548 |
| 2022-11-29 | 1,825.00 | 1,870.00 | 1,825.00 | 1,845.00 | 18,450.00 | 24,169 |
| 2022-11-28 | 1,850.00 | 1,905.00 | 1,825.00 | 1,825.00 | 18,250.00 | 38,475 |
| 2022-11-25 | 1,900.00 | 1,900.00 | 1,845.00 | 1,870.00 | 18,700.00 | 30,881 |
| 2022-11-24 | 1,825.00 | 1,900.00 | 1,825.00 | 1,880.00 | 18,800.00 | 39,724 |
| 2022-11-23 | 1,875.00 | 1,875.00 | 1,820.00 | 1,845.00 | 18,450.00 | 40,007 |
| 2022-11-22 | 1,870.00 | 1,895.00 | 1,840.00 | 1,845.00 | 18,450.00 | 35,205 |
| 2022-11-21 | 1,970.00 | 1,970.00 | 1,860.00 | 1,870.00 | 18,700.00 | 81,037 |
| 2022-11-18 | 1,995.00 | 2,020.00 | 1,960.00 | 1,965.00 | 19,650.00 | 54,312 |
| 2022-11-17 | 2,030.00 | 2,035.00 | 1,990.00 | 1,995.00 | 19,950.00 | 51,904 |
| 2022-11-16 | 2,045.00 | 2,055.00 | 2,020.00 | 2,030.00 | 20,300.00 | 46,358 |
| 2022-11-15 | 2,065.00 | 2,075.00 | 1,995.00 | 2,040.00 | 20,400.00 | 61,514 |
| 2022-11-14 | 2,090.00 | 2,200.00 | 2,060.00 | 2,065.00 | 20,650.00 | 147,450 |
| 2022-11-11 | 2,035.00 | 2,040.00 | 2,000.00 | 2,020.00 | 20,200.00 | 61,307 |
| 2022-11-10 | 1,985.00 | 2,025.00 | 1,955.00 | 2,000.00 | 20,000.00 | 64,546 |
| 2022-11-09 | 2,070.00 | 2,070.00 | 1,950.00 | 2,000.00 | 20,000.00 | 129,828 |
| 2022-11-08 | 2,075.00 | 2,110.00 | 2,060.00 | 2,070.00 | 20,700.00 | 64,629 |
| 2022-11-07 | 2,040.00 | 2,080.00 | 1,985.00 | 2,055.00 | 20,550.00 | 127,439 |
| 2022-11-04 | 2,160.00 | 2,165.00 | 2,045.00 | 2,070.00 | 20,700.00 | 118,616 |
| 2022-11-03 | 2,245.00 | 2,245.00 | 2,155.00 | 2,190.00 | 21,900.00 | 67,226 |
| 2022-11-02 | 2,260.00 | 2,295.00 | 2,220.00 | 2,230.00 | 22,300.00 | 90,970 |
| 2022-11-01 | 2,260.00 | 2,325.00 | 2,235.00 | 2,270.00 | 22,700.00 | 105,813 |
| 2022-10-31 | 2,285.00 | 2,300.00 | 2,220.00 | 2,220.00 | 22,200.00 | 63,586 |
| 2022-10-28 | 2,390.00 | 2,395.00 | 2,250.00 | 2,285.00 | 22,850.00 | 124,423 |
| 2022-10-27 | 2,540.00 | 2,585.00 | 2,415.00 | 2,420.00 | 24,200.00 | 292,782 |
| 2022-10-26 | 2,485.00 | 2,515.00 | 2,410.00 | 2,410.00 | 24,100.00 | 126,014 |
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.