Osung Advanced Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 9,110.00 | 9,170.00 | 8,900.00 | 9,100.00 | 9,100.00 | 35,685 |
| 2026-07-23 | 8,830.00 | 9,140.00 | 8,830.00 | 9,100.00 | 9,100.00 | 31,825 |
| 2026-07-22 | 8,960.00 | 9,190.00 | 8,800.00 | 8,830.00 | 8,830.00 | 45,690 |
| 2026-07-21 | 8,690.00 | 8,990.00 | 8,680.00 | 8,910.00 | 8,910.00 | 47,020 |
| 2026-07-20 | 8,850.00 | 9,050.00 | 8,680.00 | 8,860.00 | 8,860.00 | 46,273 |
| 2026-07-16 | 9,160.00 | 9,250.00 | 8,870.00 | 9,060.00 | 9,060.00 | 46,203 |
| 2026-07-15 | 8,650.00 | 9,210.00 | 8,640.00 | 9,160.00 | 9,160.00 | 91,750 |
| 2026-07-14 | 8,540.00 | 8,730.00 | 8,250.00 | 8,620.00 | 8,620.00 | 62,196 |
| 2026-07-13 | 8,830.00 | 8,990.00 | 8,400.00 | 8,490.00 | 8,490.00 | 55,780 |
| 2026-07-10 | 8,490.00 | 8,940.00 | 8,480.00 | 8,910.00 | 8,910.00 | 69,007 |
| 2026-07-09 | 8,200.00 | 8,850.00 | 8,200.00 | 8,480.00 | 8,480.00 | 105,115 |
| 2026-07-08 | 8,240.00 | 8,720.00 | 7,960.00 | 8,300.00 | 8,300.00 | 85,469 |
| 2026-07-07 | 8,460.00 | 8,770.00 | 8,090.00 | 8,240.00 | 8,240.00 | 116,128 |
| 2026-07-06 | 8,290.00 | 9,000.00 | 8,070.00 | 8,550.00 | 8,550.00 | 152,295 |
| 2026-07-03 | 8,430.00 | 8,430.00 | 7,820.00 | 8,060.00 | 8,060.00 | 67,152 |
| 2026-07-02 | 7,700.00 | 9,030.00 | 7,370.00 | 8,460.00 | 8,460.00 | 195,346 |
| 2026-07-01 | 7,780.00 | 7,940.00 | 7,640.00 | 7,700.00 | 7,700.00 | 21,634 |
| 2026-06-30 | 7,770.00 | 8,010.00 | 7,720.00 | 7,780.00 | 7,780.00 | 39,452 |
| 2026-06-29 | 7,000.00 | 7,840.00 | 7,000.00 | 7,770.00 | 7,770.00 | 30,479 |
| 2026-06-26 | 7,310.00 | 7,330.00 | 6,990.00 | 7,080.00 | 7,080.00 | 60,552 |
| 2026-06-25 | 7,290.00 | 7,990.00 | 7,280.00 | 7,360.00 | 7,360.00 | 45,479 |
| 2026-06-24 | 7,200.00 | 7,400.00 | 7,000.00 | 7,280.00 | 7,280.00 | 58,368 |
| 2026-06-23 | 8,000.00 | 8,020.00 | 7,130.00 | 7,220.00 | 7,220.00 | 103,650 |
| 2026-06-22 | 8,450.00 | 8,460.00 | 7,950.00 | 8,020.00 | 8,020.00 | 49,918 |
| 2026-06-19 | 8,410.00 | 8,440.00 | 8,030.00 | 8,400.00 | 8,400.00 | 79,024 |
| 2026-06-18 | 8,660.00 | 8,660.00 | 8,200.00 | 8,250.00 | 8,250.00 | 38,721 |
| 2026-06-17 | 8,670.00 | 8,810.00 | 8,440.00 | 8,660.00 | 8,660.00 | 39,569 |
| 2026-06-16 | 8,590.00 | 8,730.00 | 8,500.00 | 8,660.00 | 8,660.00 | 28,822 |
| 2026-06-15 | 9,260.00 | 9,260.00 | 8,590.00 | 8,670.00 | 8,670.00 | 46,296 |
| 2026-06-12 | 8,200.00 | 9,000.00 | 8,200.00 | 9,000.00 | 9,000.00 | 53,577 |
| 2026-06-11 | 8,060.00 | 8,290.00 | 8,040.00 | 8,200.00 | 8,200.00 | 42,158 |
| 2026-06-10 | 8,150.00 | 8,310.00 | 8,060.00 | 8,210.00 | 8,210.00 | 40,256 |
| 2026-06-09 | 8,100.00 | 8,470.00 | 8,100.00 | 8,280.00 | 8,280.00 | 40,851 |
| 2026-06-08 | 8,000.00 | 8,700.00 | 8,000.00 | 8,140.00 | 8,140.00 | 67,083 |
| 2026-06-05 | 9,080.00 | 9,200.00 | 8,700.00 | 8,700.00 | 8,700.00 | 72,375 |
| 2026-06-04 | 9,100.00 | 9,810.00 | 9,100.00 | 9,300.00 | 9,300.00 | 52,274 |
| 2026-06-02 | 9,300.00 | 9,630.00 | 9,170.00 | 9,360.00 | 9,360.00 | 109,873 |
| 2026-06-01 | 10,010.00 | 10,280.00 | 9,500.00 | 9,600.00 | 9,600.00 | 198,401 |
| 2026-05-29 | 11,830.00 | 11,830.00 | 10,140.00 | 10,310.00 | 10,310.00 | 258,575 |
| 2026-05-28 | 12,800.00 | 13,080.00 | 11,620.00 | 11,830.00 | 11,830.00 | 241,548 |
| 2026-04-30 | 1,448.00 | 1,468.00 | 1,436.00 | 1,448.00 | 14,480.00 | 112,724 |
| 2026-04-29 | 1,450.00 | 1,462.00 | 1,445.00 | 1,455.00 | 14,550.00 | 66,351 |
| 2026-04-28 | 1,476.00 | 1,486.00 | 1,455.00 | 1,463.00 | 14,630.00 | 56,245 |
| 2026-04-27 | 1,510.00 | 1,510.00 | 1,473.00 | 1,476.00 | 14,760.00 | 110,881 |
| 2026-04-24 | 1,520.00 | 1,549.00 | 1,482.00 | 1,508.00 | 15,080.00 | 181,448 |
| 2026-04-23 | 1,531.00 | 1,576.00 | 1,454.00 | 1,475.00 | 14,750.00 | 284,096 |
| 2026-04-22 | 1,480.00 | 1,488.00 | 1,444.00 | 1,470.00 | 14,700.00 | 92,272 |
| 2026-04-21 | 1,582.00 | 1,595.00 | 1,427.00 | 1,478.00 | 14,780.00 | 198,599 |
| 2026-04-20 | 1,551.00 | 1,560.00 | 1,492.00 | 1,506.00 | 15,060.00 | 518,918 |
| 2026-04-17 | 1,502.00 | 1,564.00 | 1,489.00 | 1,539.00 | 15,390.00 | 124,196 |
| 2026-04-16 | 1,480.00 | 1,518.00 | 1,466.00 | 1,502.00 | 15,020.00 | 90,853 |
| 2026-04-15 | 1,475.00 | 1,486.00 | 1,445.00 | 1,474.00 | 14,740.00 | 65,972 |
| 2026-04-14 | 1,449.00 | 1,472.00 | 1,438.00 | 1,468.00 | 14,680.00 | 97,892 |
| 2026-04-13 | 1,405.00 | 1,444.00 | 1,394.00 | 1,444.00 | 14,440.00 | 91,097 |
| 2026-04-10 | 1,335.00 | 1,439.00 | 1,334.00 | 1,419.00 | 14,190.00 | 152,404 |
| 2026-04-09 | 1,310.00 | 1,355.00 | 1,309.00 | 1,338.00 | 13,380.00 | 50,038 |
| 2026-04-08 | 1,313.00 | 1,327.00 | 1,303.00 | 1,309.00 | 13,090.00 | 57,367 |
| 2026-04-07 | 1,312.00 | 1,321.00 | 1,282.00 | 1,290.00 | 12,900.00 | 40,187 |
| 2026-04-06 | 1,325.00 | 1,340.00 | 1,305.00 | 1,306.00 | 13,060.00 | 37,449 |
| 2026-04-03 | 1,303.00 | 1,338.00 | 1,303.00 | 1,326.00 | 13,260.00 | 28,577 |
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.