See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI100.00▼ 1.73%
← 052420.KQ stock page

Osung Advanced Materials Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-142,700.002,705.002,625.002,630.0026,300.0062,937
2022-01-132,705.002,770.002,665.002,720.0027,200.00105,854
2022-01-122,530.002,740.002,530.002,710.0027,100.00276,391
2022-01-112,580.002,595.002,510.002,520.0025,200.0042,661
2022-01-102,670.002,670.002,520.002,580.0025,800.0047,049
2022-01-072,615.002,675.002,615.002,670.0026,700.0053,204
2022-01-062,530.002,720.002,530.002,615.0026,150.00196,598
2022-01-052,590.002,600.002,545.002,575.0025,750.0030,834
2022-01-042,560.002,600.002,555.002,590.0025,900.0038,447
2022-01-032,550.002,560.002,525.002,560.0025,600.0025,142
2021-12-302,525.002,555.002,520.002,530.0025,300.0020,123
2021-12-292,515.002,560.002,505.002,540.0025,400.0025,714
2021-12-282,515.002,560.002,500.002,500.0025,000.0055,945
2021-12-272,505.002,585.002,505.002,535.0025,350.0039,465
2021-12-242,490.002,540.002,490.002,490.0024,900.0029,802
2021-12-232,500.002,525.002,470.002,490.0024,900.0023,072
2021-12-222,435.002,480.002,435.002,475.0024,750.0020,583
2021-12-212,430.002,445.002,380.002,420.0024,200.0025,585
2021-12-202,495.002,510.002,430.002,430.0024,300.0026,125
2021-12-172,495.002,545.002,495.002,500.0025,000.0025,324
2021-12-162,470.002,525.002,455.002,520.0025,200.0031,668
2021-12-152,480.002,505.002,450.002,455.0024,550.0026,473
2021-12-142,505.002,545.002,470.002,490.0024,900.0028,101
2021-12-132,550.002,555.002,520.002,520.0025,200.0024,232
2021-12-102,510.002,555.002,500.002,545.0025,450.0029,411
2021-12-092,505.002,540.002,500.002,515.0025,150.0025,082
2021-12-082,530.002,540.002,490.002,495.0024,950.0033,860
2021-12-072,500.002,540.002,490.002,505.0025,050.0028,782
2021-12-062,460.002,595.002,420.002,500.0025,000.0086,410
2021-12-032,470.002,495.002,430.002,475.0024,750.0035,786
2021-12-022,290.002,660.002,275.002,470.0024,700.00250,232
2021-12-012,275.002,390.002,265.002,345.0023,450.0073,078
2021-11-302,500.002,550.002,285.002,300.0023,000.00104,226
2021-11-292,500.002,555.002,490.002,500.0025,000.0063,172
2021-11-262,640.002,715.002,575.002,590.0025,900.0065,092
2021-11-252,700.002,715.002,640.002,640.0026,400.0044,076
2021-11-242,705.002,730.002,675.002,695.0026,950.0052,064
2021-11-232,690.002,750.002,690.002,730.0027,300.0041,442
2021-11-222,780.002,805.002,725.002,725.0027,250.0051,695
2021-11-192,840.002,875.002,795.002,800.0028,000.0067,299
2021-11-182,805.002,960.002,770.002,870.0028,700.00143,844
2021-11-172,965.002,980.002,860.002,870.0028,700.00122,664
2021-11-162,900.003,060.002,870.003,020.0030,200.00408,272
2021-11-152,935.003,220.002,900.002,910.0029,100.001,711,967
2021-11-122,615.002,685.002,600.002,685.0026,850.00103,583
2021-11-112,685.002,750.002,615.002,615.0026,150.0096,687
2021-11-102,740.002,780.002,670.002,685.0026,850.0090,707
2021-11-092,625.002,920.002,625.002,740.0027,400.00626,013
2021-11-082,555.002,630.002,545.002,600.0026,000.0032,709
2021-11-052,640.002,650.002,560.002,580.0025,800.0027,417
2021-11-042,695.002,700.002,600.002,640.0026,400.0029,483
2021-11-032,725.002,725.002,650.002,665.0026,650.0024,275
2021-11-022,645.002,715.002,645.002,710.0027,100.0019,130
2021-11-012,635.002,685.002,620.002,660.0026,600.0016,914
2021-10-292,730.002,760.002,645.002,650.0026,500.0032,907
2021-10-282,765.002,790.002,725.002,725.0027,250.0030,632
2021-10-272,820.002,955.002,770.002,790.0027,900.00178,044
2021-10-262,785.002,830.002,785.002,825.0028,250.0033,646
← NewerPage 18 of 18 · 1,078 trading days

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.