Osung Advanced Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-02 | 1,461.00 | 1,488.00 | 1,450.00 | 1,475.00 | 14,750.00 | 47,862 |
| 2025-12-30 | 1,480.00 | 1,488.00 | 1,464.00 | 1,464.00 | 14,640.00 | 50,593 |
| 2025-12-29 | 1,488.00 | 1,499.00 | 1,471.00 | 1,488.00 | 14,880.00 | 50,554 |
| 2025-12-26 | 1,486.00 | 1,499.00 | 1,482.00 | 1,491.00 | 14,910.00 | 45,331 |
| 2025-12-24 | 1,479.00 | 1,496.00 | 1,468.00 | 1,491.00 | 14,910.00 | 49,743 |
| 2025-12-23 | 1,526.00 | 1,533.00 | 1,479.00 | 1,479.00 | 14,790.00 | 128,975 |
| 2025-12-22 | 1,531.00 | 1,543.00 | 1,518.00 | 1,530.00 | 15,300.00 | 115,589 |
| 2025-12-19 | 1,625.00 | 1,660.00 | 1,516.00 | 1,535.00 | 15,350.00 | 291,470 |
| 2025-12-18 | 1,603.00 | 1,695.00 | 1,602.00 | 1,617.00 | 16,170.00 | 656,733 |
| 2025-12-17 | 1,596.00 | 1,643.00 | 1,557.00 | 1,587.00 | 15,870.00 | 358,512 |
| 2025-12-16 | 1,585.00 | 1,587.00 | 1,558.00 | 1,563.00 | 15,630.00 | 125,648 |
| 2025-12-15 | 1,717.00 | 1,718.00 | 1,613.00 | 1,613.00 | 16,130.00 | 565,738 |
| 2025-12-12 | 1,564.00 | 1,650.00 | 1,561.00 | 1,592.00 | 15,920.00 | 303,109 |
| 2025-12-11 | 1,519.00 | 1,556.00 | 1,519.00 | 1,548.00 | 15,480.00 | 72,747 |
| 2025-12-10 | 1,534.00 | 1,536.00 | 1,515.00 | 1,519.00 | 15,190.00 | 31,359 |
| 2025-12-09 | 1,521.00 | 1,536.00 | 1,507.00 | 1,534.00 | 15,340.00 | 42,448 |
| 2025-12-08 | 1,529.00 | 1,549.00 | 1,520.00 | 1,535.00 | 15,350.00 | 31,441 |
| 2025-12-05 | 1,529.00 | 1,533.00 | 1,512.00 | 1,529.00 | 15,290.00 | 30,887 |
| 2025-12-04 | 1,555.00 | 1,565.00 | 1,515.00 | 1,520.00 | 15,200.00 | 39,366 |
| 2025-12-03 | 1,549.00 | 1,571.00 | 1,541.00 | 1,562.00 | 15,620.00 | 52,894 |
| 2025-12-02 | 1,539.00 | 1,548.00 | 1,526.00 | 1,547.00 | 15,470.00 | 27,561 |
| 2025-12-01 | 1,538.00 | 1,561.00 | 1,522.00 | 1,533.00 | 15,330.00 | 44,631 |
| 2025-11-28 | 1,481.00 | 1,547.00 | 1,481.00 | 1,535.00 | 15,350.00 | 64,434 |
| 2025-11-27 | 1,478.00 | 1,511.00 | 1,473.00 | 1,495.00 | 14,950.00 | 28,737 |
| 2025-11-26 | 1,450.00 | 1,480.00 | 1,446.00 | 1,477.00 | 14,770.00 | 38,311 |
| 2025-11-25 | 1,462.00 | 1,481.00 | 1,435.00 | 1,438.00 | 14,380.00 | 43,431 |
| 2025-11-24 | 1,465.00 | 1,478.00 | 1,447.00 | 1,450.00 | 14,500.00 | 38,443 |
| 2025-11-21 | 1,480.00 | 1,481.00 | 1,457.00 | 1,459.00 | 14,590.00 | 40,381 |
| 2025-11-20 | 1,471.00 | 1,501.00 | 1,471.00 | 1,500.00 | 15,000.00 | 32,931 |
| 2025-11-19 | 1,480.00 | 1,490.00 | 1,450.00 | 1,468.00 | 14,680.00 | 44,450 |
| 2025-11-18 | 1,500.00 | 1,515.00 | 1,475.00 | 1,475.00 | 14,750.00 | 54,306 |
| 2025-11-17 | 1,515.00 | 1,549.00 | 1,504.00 | 1,504.00 | 15,040.00 | 49,527 |
| 2025-11-14 | 1,540.00 | 1,541.00 | 1,503.00 | 1,507.00 | 15,070.00 | 35,144 |
| 2025-11-13 | 1,547.00 | 1,555.00 | 1,530.00 | 1,541.00 | 15,410.00 | 33,095 |
| 2025-11-12 | 1,501.00 | 1,550.00 | 1,501.00 | 1,547.00 | 15,470.00 | 56,250 |
| 2025-11-11 | 1,517.00 | 1,542.00 | 1,492.00 | 1,506.00 | 15,060.00 | 50,139 |
| 2025-11-10 | 1,481.00 | 1,518.00 | 1,481.00 | 1,518.00 | 15,180.00 | 45,296 |
| 2025-11-07 | 1,496.00 | 1,512.00 | 1,462.00 | 1,485.00 | 14,850.00 | 82,544 |
| 2025-11-06 | 1,535.00 | 1,539.00 | 1,491.00 | 1,518.00 | 15,180.00 | 54,891 |
| 2025-11-05 | 1,565.00 | 1,566.00 | 1,465.00 | 1,516.00 | 15,160.00 | 96,738 |
| 2025-11-04 | 1,520.00 | 1,595.00 | 1,516.00 | 1,569.00 | 15,690.00 | 98,622 |
| 2025-11-03 | 1,572.00 | 1,606.00 | 1,531.00 | 1,536.00 | 15,360.00 | 99,922 |
| 2025-10-31 | 1,608.00 | 1,630.00 | 1,494.00 | 1,572.00 | 15,720.00 | 116,716 |
| 2025-10-30 | 1,658.00 | 1,658.00 | 1,614.00 | 1,614.00 | 16,140.00 | 113,731 |
| 2025-10-29 | 1,682.00 | 1,682.00 | 1,646.00 | 1,658.00 | 16,580.00 | 109,793 |
| 2025-10-28 | 1,726.00 | 1,735.00 | 1,673.00 | 1,674.00 | 16,740.00 | 127,838 |
| 2025-10-27 | 1,682.00 | 1,737.00 | 1,681.00 | 1,725.00 | 17,250.00 | 133,232 |
| 2025-10-24 | 1,700.00 | 1,706.00 | 1,680.00 | 1,681.00 | 16,810.00 | 82,139 |
| 2025-10-23 | 1,698.00 | 1,735.00 | 1,680.00 | 1,692.00 | 16,920.00 | 85,807 |
| 2025-10-22 | 1,732.00 | 1,735.00 | 1,678.00 | 1,704.00 | 17,040.00 | 56,567 |
| 2025-10-21 | 1,692.00 | 1,743.00 | 1,691.00 | 1,729.00 | 17,290.00 | 122,698 |
| 2025-10-20 | 1,699.00 | 1,710.00 | 1,679.00 | 1,692.00 | 16,920.00 | 72,754 |
| 2025-10-17 | 1,729.00 | 1,752.00 | 1,690.00 | 1,690.00 | 16,900.00 | 119,250 |
| 2025-10-16 | 1,748.00 | 1,753.00 | 1,723.00 | 1,738.00 | 17,380.00 | 119,034 |
| 2025-10-15 | 1,696.00 | 1,730.00 | 1,695.00 | 1,730.00 | 17,300.00 | 107,492 |
| 2025-10-14 | 1,732.00 | 1,763.00 | 1,676.00 | 1,696.00 | 16,960.00 | 199,803 |
| 2025-10-13 | 1,701.00 | 1,754.00 | 1,694.00 | 1,731.00 | 17,310.00 | 153,486 |
| 2025-10-10 | 1,735.00 | 1,806.00 | 1,725.00 | 1,750.00 | 17,500.00 | 296,631 |
| 2025-10-02 | 1,754.00 | 1,838.00 | 1,732.00 | 1,732.00 | 17,320.00 | 601,832 |
| 2025-10-01 | 1,871.00 | 1,898.00 | 1,773.00 | 1,774.00 | 17,740.00 | 1,241,198 |
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.