Osung Advanced Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-02 | 1,365.00 | 1,371.00 | 1,286.00 | 1,297.00 | 12,970.00 | 60,000 |
| 2026-04-01 | 1,340.00 | 1,363.00 | 1,340.00 | 1,358.00 | 13,580.00 | 37,634 |
| 2026-03-31 | 1,350.00 | 1,358.00 | 1,306.00 | 1,309.00 | 13,090.00 | 68,424 |
| 2026-03-30 | 1,382.00 | 1,387.00 | 1,345.00 | 1,363.00 | 13,630.00 | 44,821 |
| 2026-03-27 | 1,408.00 | 1,408.00 | 1,361.00 | 1,405.00 | 14,050.00 | 43,196 |
| 2026-03-26 | 1,454.00 | 1,456.00 | 1,412.00 | 1,420.00 | 14,200.00 | 37,422 |
| 2026-03-25 | 1,390.00 | 1,455.00 | 1,378.00 | 1,451.00 | 14,510.00 | 65,820 |
| 2026-03-24 | 1,408.00 | 1,423.00 | 1,370.00 | 1,390.00 | 13,900.00 | 41,116 |
| 2026-03-23 | 1,418.00 | 1,418.00 | 1,377.00 | 1,391.00 | 13,910.00 | 44,068 |
| 2026-03-20 | 1,378.00 | 1,441.00 | 1,378.00 | 1,426.00 | 14,260.00 | 56,088 |
| 2026-03-19 | 1,375.00 | 1,390.00 | 1,364.00 | 1,376.00 | 13,760.00 | 29,946 |
| 2026-03-18 | 1,372.00 | 1,408.00 | 1,372.00 | 1,399.00 | 13,990.00 | 46,855 |
| 2026-03-17 | 1,352.00 | 1,398.00 | 1,350.00 | 1,370.00 | 13,700.00 | 35,079 |
| 2026-03-16 | 1,360.00 | 1,366.00 | 1,335.00 | 1,349.00 | 13,490.00 | 26,858 |
| 2026-03-13 | 1,340.00 | 1,369.00 | 1,319.00 | 1,360.00 | 13,600.00 | 33,576 |
| 2026-03-12 | 1,347.00 | 1,380.00 | 1,343.00 | 1,363.00 | 13,630.00 | 38,736 |
| 2026-03-11 | 1,322.00 | 1,392.00 | 1,322.00 | 1,346.00 | 13,460.00 | 60,092 |
| 2026-03-10 | 1,350.00 | 1,388.00 | 1,305.00 | 1,316.00 | 13,160.00 | 109,157 |
| 2026-03-09 | 1,369.00 | 1,374.00 | 1,286.00 | 1,295.00 | 12,950.00 | 95,235 |
| 2026-03-06 | 1,350.00 | 1,415.00 | 1,339.00 | 1,407.00 | 14,070.00 | 58,186 |
| 2026-03-05 | 1,310.00 | 1,408.00 | 1,310.00 | 1,380.00 | 13,800.00 | 75,834 |
| 2026-03-04 | 1,430.00 | 1,437.00 | 1,265.00 | 1,270.00 | 12,700.00 | 145,566 |
| 2026-03-03 | 1,500.00 | 1,500.00 | 1,448.00 | 1,448.00 | 14,480.00 | 94,195 |
| 2026-02-27 | 1,539.00 | 1,600.00 | 1,505.00 | 1,516.00 | 15,160.00 | 117,110 |
| 2026-02-26 | 1,560.00 | 1,615.00 | 1,496.00 | 1,520.00 | 15,200.00 | 240,498 |
| 2026-02-25 | 1,534.00 | 1,571.00 | 1,530.00 | 1,534.00 | 15,340.00 | 100,436 |
| 2026-02-24 | 1,545.00 | 1,545.00 | 1,521.00 | 1,534.00 | 15,340.00 | 74,075 |
| 2026-02-23 | 1,563.00 | 1,581.00 | 1,540.00 | 1,545.00 | 15,450.00 | 112,183 |
| 2026-02-20 | 1,570.00 | 1,580.00 | 1,557.00 | 1,560.00 | 15,600.00 | 77,760 |
| 2026-02-19 | 1,544.00 | 1,577.00 | 1,525.00 | 1,570.00 | 15,700.00 | 116,074 |
| 2026-02-13 | 1,532.00 | 1,554.00 | 1,520.00 | 1,535.00 | 15,350.00 | 76,752 |
| 2026-02-12 | 1,602.00 | 1,650.00 | 1,545.00 | 1,548.00 | 15,480.00 | 157,622 |
| 2026-02-11 | 1,587.00 | 1,587.00 | 1,554.00 | 1,559.00 | 15,590.00 | 79,983 |
| 2026-02-10 | 1,598.00 | 1,657.00 | 1,583.00 | 1,587.00 | 15,870.00 | 156,891 |
| 2026-02-09 | 1,609.00 | 1,639.00 | 1,582.00 | 1,594.00 | 15,940.00 | 126,988 |
| 2026-02-06 | 1,600.00 | 1,620.00 | 1,505.00 | 1,606.00 | 16,060.00 | 204,160 |
| 2026-02-05 | 1,580.00 | 1,650.00 | 1,530.00 | 1,587.00 | 15,870.00 | 397,353 |
| 2026-02-04 | 1,490.00 | 1,550.00 | 1,480.00 | 1,534.00 | 15,340.00 | 89,063 |
| 2026-02-03 | 1,470.00 | 1,499.00 | 1,462.00 | 1,497.00 | 14,970.00 | 66,774 |
| 2026-02-02 | 1,500.00 | 1,510.00 | 1,454.00 | 1,454.00 | 14,540.00 | 111,207 |
| 2026-01-30 | 1,540.00 | 1,552.00 | 1,508.00 | 1,524.00 | 15,240.00 | 71,213 |
| 2026-01-29 | 1,546.00 | 1,557.00 | 1,509.00 | 1,540.00 | 15,400.00 | 99,899 |
| 2026-01-28 | 1,520.00 | 1,550.00 | 1,520.00 | 1,548.00 | 15,480.00 | 98,357 |
| 2026-01-27 | 1,513.00 | 1,528.00 | 1,500.00 | 1,520.00 | 15,200.00 | 82,472 |
| 2026-01-26 | 1,480.00 | 1,517.00 | 1,476.00 | 1,512.00 | 15,120.00 | 108,284 |
| 2026-01-23 | 1,450.00 | 1,481.00 | 1,450.00 | 1,476.00 | 14,760.00 | 67,230 |
| 2026-01-22 | 1,450.00 | 1,465.00 | 1,440.00 | 1,448.00 | 14,480.00 | 56,344 |
| 2026-01-21 | 1,475.00 | 1,475.00 | 1,426.00 | 1,449.00 | 14,490.00 | 66,857 |
| 2026-01-20 | 1,454.00 | 1,485.00 | 1,434.00 | 1,479.00 | 14,790.00 | 76,787 |
| 2026-01-19 | 1,428.00 | 1,454.00 | 1,420.00 | 1,454.00 | 14,540.00 | 52,532 |
| 2026-01-16 | 1,436.00 | 1,442.00 | 1,417.00 | 1,428.00 | 14,280.00 | 51,218 |
| 2026-01-15 | 1,433.00 | 1,438.00 | 1,420.00 | 1,438.00 | 14,380.00 | 44,202 |
| 2026-01-14 | 1,440.00 | 1,445.00 | 1,426.00 | 1,433.00 | 14,330.00 | 41,747 |
| 2026-01-13 | 1,454.00 | 1,462.00 | 1,430.00 | 1,443.00 | 14,430.00 | 45,847 |
| 2026-01-12 | 1,444.00 | 1,460.00 | 1,441.00 | 1,456.00 | 14,560.00 | 39,602 |
| 2026-01-09 | 1,412.00 | 1,450.00 | 1,408.00 | 1,447.00 | 14,470.00 | 35,931 |
| 2026-01-08 | 1,435.00 | 1,436.00 | 1,403.00 | 1,418.00 | 14,180.00 | 46,265 |
| 2026-01-07 | 1,454.00 | 1,455.00 | 1,420.00 | 1,426.00 | 14,260.00 | 87,281 |
| 2026-01-06 | 1,464.00 | 1,465.00 | 1,435.00 | 1,448.00 | 14,480.00 | 72,218 |
| 2026-01-05 | 1,476.00 | 1,488.00 | 1,458.00 | 1,460.00 | 14,600.00 | 59,156 |
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.