Osung Advanced Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 2,535.00 | 2,540.00 | 2,435.00 | 2,440.00 | 24,400.00 | 104,118 |
| 2022-10-24 | 2,535.00 | 2,570.00 | 2,425.00 | 2,550.00 | 25,500.00 | 166,605 |
| 2022-10-21 | 2,595.00 | 2,640.00 | 2,500.00 | 2,540.00 | 25,400.00 | 278,766 |
| 2022-10-20 | 2,440.00 | 2,560.00 | 2,370.00 | 2,560.00 | 25,600.00 | 264,592 |
| 2022-10-19 | 2,495.00 | 2,495.00 | 2,405.00 | 2,420.00 | 24,200.00 | 106,185 |
| 2022-10-18 | 2,540.00 | 2,560.00 | 2,460.00 | 2,495.00 | 24,950.00 | 133,469 |
| 2022-10-17 | 2,515.00 | 2,660.00 | 2,435.00 | 2,515.00 | 25,150.00 | 300,229 |
| 2022-10-14 | 2,435.00 | 2,600.00 | 2,410.00 | 2,515.00 | 25,150.00 | 319,019 |
| 2022-10-13 | 2,565.00 | 2,570.00 | 2,320.00 | 2,385.00 | 23,850.00 | 230,117 |
| 2022-10-12 | 2,770.00 | 2,775.00 | 2,600.00 | 2,605.00 | 26,050.00 | 347,738 |
| 2022-10-11 | 2,635.00 | 2,710.00 | 2,575.00 | 2,700.00 | 27,000.00 | 738,473 |
| 2022-10-07 | 2,695.00 | 2,890.00 | 2,550.00 | 2,605.00 | 26,050.00 | 2,151,202 |
| 2022-10-06 | 2,455.00 | 2,525.00 | 2,410.00 | 2,455.00 | 24,550.00 | 1,192,638 |
| 2022-10-05 | 2,400.00 | 2,460.00 | 2,300.00 | 2,340.00 | 23,400.00 | 324,832 |
| 2022-10-04 | 2,430.00 | 2,590.00 | 2,245.00 | 2,435.00 | 24,350.00 | 1,541,196 |
| 2022-09-30 | 1,710.00 | 2,430.00 | 1,655.00 | 2,430.00 | 24,300.00 | 1,931,463 |
| 2022-09-29 | 1,960.00 | 2,215.00 | 1,715.00 | 1,870.00 | 18,700.00 | 416,066 |
| 2022-03-23 | 2,195.00 | 2,250.00 | 2,100.00 | 2,150.00 | 21,500.00 | 462,981 |
| 2022-03-22 | 2,450.00 | 2,455.00 | 2,375.00 | 2,400.00 | 24,000.00 | 47,486 |
| 2022-03-21 | 2,435.00 | 2,450.00 | 2,410.00 | 2,435.00 | 24,350.00 | 28,111 |
| 2022-03-18 | 2,440.00 | 2,445.00 | 2,395.00 | 2,435.00 | 24,350.00 | 33,168 |
| 2022-03-17 | 2,410.00 | 2,460.00 | 2,380.00 | 2,440.00 | 24,400.00 | 51,394 |
| 2022-03-16 | 2,395.00 | 2,500.00 | 2,365.00 | 2,380.00 | 23,800.00 | 112,159 |
| 2022-03-15 | 2,320.00 | 2,435.00 | 2,290.00 | 2,360.00 | 23,600.00 | 88,074 |
| 2022-03-14 | 2,355.00 | 2,355.00 | 2,295.00 | 2,320.00 | 23,200.00 | 25,218 |
| 2022-03-11 | 2,295.00 | 2,360.00 | 2,295.00 | 2,360.00 | 23,600.00 | 30,865 |
| 2022-03-10 | 2,275.00 | 2,325.00 | 2,275.00 | 2,310.00 | 23,100.00 | 21,691 |
| 2022-03-08 | 2,300.00 | 2,310.00 | 2,255.00 | 2,260.00 | 22,600.00 | 26,842 |
| 2022-03-07 | 2,340.00 | 2,380.00 | 2,310.00 | 2,325.00 | 23,250.00 | 47,659 |
| 2022-03-04 | 2,360.00 | 2,395.00 | 2,305.00 | 2,350.00 | 23,500.00 | 62,233 |
| 2022-03-03 | 2,285.00 | 2,560.00 | 2,285.00 | 2,370.00 | 23,700.00 | 509,057 |
| 2022-03-02 | 2,235.00 | 2,295.00 | 2,220.00 | 2,285.00 | 22,850.00 | 30,313 |
| 2022-02-28 | 2,200.00 | 2,245.00 | 2,195.00 | 2,235.00 | 22,350.00 | 21,931 |
| 2022-02-25 | 2,220.00 | 2,255.00 | 2,195.00 | 2,210.00 | 22,100.00 | 25,981 |
| 2022-02-24 | 2,255.00 | 2,270.00 | 2,175.00 | 2,190.00 | 21,900.00 | 36,162 |
| 2022-02-23 | 2,265.00 | 2,300.00 | 2,255.00 | 2,275.00 | 22,750.00 | 15,356 |
| 2022-02-22 | 2,255.00 | 2,290.00 | 2,255.00 | 2,260.00 | 22,600.00 | 27,387 |
| 2022-02-21 | 2,295.00 | 2,315.00 | 2,240.00 | 2,310.00 | 23,100.00 | 15,605 |
| 2022-02-18 | 2,240.00 | 2,340.00 | 2,210.00 | 2,315.00 | 23,150.00 | 25,094 |
| 2022-02-17 | 2,300.00 | 2,335.00 | 2,230.00 | 2,270.00 | 22,700.00 | 32,528 |
| 2022-02-16 | 2,215.00 | 2,305.00 | 2,215.00 | 2,290.00 | 22,900.00 | 29,341 |
| 2022-02-15 | 2,215.00 | 2,260.00 | 2,175.00 | 2,185.00 | 21,850.00 | 34,207 |
| 2022-02-14 | 2,280.00 | 2,295.00 | 2,225.00 | 2,240.00 | 22,400.00 | 37,682 |
| 2022-02-11 | 2,395.00 | 2,395.00 | 2,305.00 | 2,325.00 | 23,250.00 | 32,705 |
| 2022-02-10 | 2,450.00 | 2,465.00 | 2,400.00 | 2,400.00 | 24,000.00 | 37,542 |
| 2022-02-09 | 2,400.00 | 2,430.00 | 2,395.00 | 2,400.00 | 24,000.00 | 17,362 |
| 2022-02-08 | 2,420.00 | 2,455.00 | 2,360.00 | 2,380.00 | 23,800.00 | 25,463 |
| 2022-02-07 | 2,425.00 | 2,445.00 | 2,370.00 | 2,440.00 | 24,400.00 | 22,398 |
| 2022-02-04 | 2,380.00 | 2,425.00 | 2,360.00 | 2,420.00 | 24,200.00 | 22,314 |
| 2022-02-03 | 2,315.00 | 2,435.00 | 2,315.00 | 2,390.00 | 23,900.00 | 53,773 |
| 2022-01-28 | 2,215.00 | 2,355.00 | 2,175.00 | 2,290.00 | 22,900.00 | 65,902 |
| 2022-01-27 | 2,340.00 | 2,360.00 | 2,215.00 | 2,215.00 | 22,150.00 | 47,477 |
| 2022-01-26 | 2,270.00 | 2,490.00 | 2,270.00 | 2,335.00 | 23,350.00 | 89,152 |
| 2022-01-25 | 2,490.00 | 2,505.00 | 2,320.00 | 2,330.00 | 23,300.00 | 74,080 |
| 2022-01-24 | 2,620.00 | 2,630.00 | 2,460.00 | 2,490.00 | 24,900.00 | 84,333 |
| 2022-01-21 | 2,615.00 | 2,700.00 | 2,575.00 | 2,620.00 | 26,200.00 | 65,296 |
| 2022-01-20 | 2,570.00 | 2,655.00 | 2,570.00 | 2,650.00 | 26,500.00 | 35,497 |
| 2022-01-19 | 2,810.00 | 2,825.00 | 2,600.00 | 2,605.00 | 26,050.00 | 182,149 |
| 2022-01-18 | 2,575.00 | 2,775.00 | 2,575.00 | 2,705.00 | 27,050.00 | 205,156 |
| 2022-01-17 | 2,630.00 | 2,645.00 | 2,555.00 | 2,575.00 | 25,750.00 | 40,466 |
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.