Osung Advanced Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 1,744.00 | 2,070.00 | 1,707.00 | 1,902.00 | 19,020.00 | 10,935,180 |
| 2025-09-29 | 1,625.00 | 1,648.00 | 1,615.00 | 1,628.00 | 16,280.00 | 79,118 |
| 2025-09-26 | 1,652.00 | 1,666.00 | 1,610.00 | 1,625.00 | 16,250.00 | 121,361 |
| 2025-09-25 | 1,680.00 | 1,695.00 | 1,650.00 | 1,663.00 | 16,630.00 | 188,664 |
| 2025-09-24 | 1,743.00 | 1,743.00 | 1,678.00 | 1,680.00 | 16,800.00 | 156,835 |
| 2025-09-23 | 1,719.00 | 1,759.00 | 1,710.00 | 1,746.00 | 17,460.00 | 189,296 |
| 2025-09-22 | 1,717.00 | 1,743.00 | 1,702.00 | 1,716.00 | 17,160.00 | 140,079 |
| 2025-09-19 | 1,740.00 | 1,741.00 | 1,690.00 | 1,717.00 | 17,170.00 | 171,112 |
| 2025-09-18 | 1,701.00 | 1,744.00 | 1,701.00 | 1,730.00 | 17,300.00 | 227,840 |
| 2025-09-17 | 1,729.00 | 1,751.00 | 1,686.00 | 1,696.00 | 16,960.00 | 238,311 |
| 2025-09-16 | 1,775.00 | 1,796.00 | 1,707.00 | 1,722.00 | 17,220.00 | 373,929 |
| 2025-09-15 | 1,883.00 | 1,893.00 | 1,774.00 | 1,778.00 | 17,780.00 | 532,148 |
| 2025-09-12 | 1,888.00 | 1,970.00 | 1,870.00 | 1,882.00 | 18,820.00 | 1,018,736 |
| 2025-09-11 | 1,860.00 | 1,980.00 | 1,828.00 | 1,900.00 | 19,000.00 | 2,513,624 |
| 2025-09-10 | 1,860.00 | 1,879.00 | 1,820.00 | 1,868.00 | 18,680.00 | 651,722 |
| 2025-09-09 | 1,886.00 | 1,923.00 | 1,840.00 | 1,858.00 | 18,580.00 | 884,075 |
| 2025-09-08 | 1,859.00 | 1,970.00 | 1,830.00 | 1,892.00 | 18,920.00 | 2,838,425 |
| 2025-09-05 | 1,821.00 | 1,933.00 | 1,766.00 | 1,857.00 | 18,570.00 | 3,379,841 |
| 2025-09-04 | 1,996.00 | 2,010.00 | 1,828.00 | 1,830.00 | 18,300.00 | 4,921,765 |
| 2025-09-03 | 1,435.00 | 1,860.00 | 1,432.00 | 1,860.00 | 18,600.00 | 6,183,996 |
| 2025-09-02 | 1,392.00 | 1,483.00 | 1,392.00 | 1,431.00 | 14,310.00 | 211,234 |
| 2025-09-01 | 1,404.00 | 1,412.00 | 1,390.00 | 1,391.00 | 13,910.00 | 44,343 |
| 2025-08-29 | 1,418.00 | 1,418.00 | 1,400.00 | 1,404.00 | 14,040.00 | 25,217 |
| 2025-08-28 | 1,402.00 | 1,418.00 | 1,399.00 | 1,413.00 | 14,130.00 | 26,105 |
| 2025-08-27 | 1,417.00 | 1,420.00 | 1,398.00 | 1,402.00 | 14,020.00 | 40,497 |
| 2025-08-26 | 1,417.00 | 1,421.00 | 1,408.00 | 1,417.00 | 14,170.00 | 26,933 |
| 2025-08-25 | 1,420.00 | 1,430.00 | 1,413.00 | 1,415.00 | 14,150.00 | 32,553 |
| 2025-08-22 | 1,400.00 | 1,423.00 | 1,400.00 | 1,412.00 | 14,120.00 | 169,795 |
| 2025-08-21 | 1,411.00 | 1,427.00 | 1,400.00 | 1,401.00 | 14,010.00 | 86,629 |
| 2025-08-20 | 1,451.00 | 1,452.00 | 1,409.00 | 1,420.00 | 14,200.00 | 56,994 |
| 2025-08-19 | 1,457.00 | 1,480.00 | 1,452.00 | 1,463.00 | 14,630.00 | 36,684 |
| 2025-08-18 | 1,504.00 | 1,504.00 | 1,472.00 | 1,474.00 | 14,740.00 | 43,154 |
| 2025-08-14 | 1,505.00 | 1,543.00 | 1,502.00 | 1,508.00 | 15,080.00 | 116,153 |
| 2025-08-13 | 1,492.00 | 1,509.00 | 1,492.00 | 1,500.00 | 15,000.00 | 44,317 |
| 2025-08-12 | 1,511.00 | 1,531.00 | 1,490.00 | 1,490.00 | 14,900.00 | 102,055 |
| 2025-08-11 | 1,533.00 | 1,596.00 | 1,481.00 | 1,486.00 | 14,860.00 | 296,909 |
| 2025-08-08 | 1,482.00 | 1,509.00 | 1,480.00 | 1,491.00 | 14,910.00 | 42,357 |
| 2025-08-07 | 1,498.00 | 1,500.00 | 1,480.00 | 1,493.00 | 14,930.00 | 24,113 |
| 2025-08-06 | 1,484.00 | 1,492.00 | 1,476.00 | 1,488.00 | 14,880.00 | 30,562 |
| 2025-08-05 | 1,437.00 | 1,530.00 | 1,437.00 | 1,484.00 | 14,840.00 | 158,972 |
| 2025-08-04 | 1,388.00 | 1,452.00 | 1,388.00 | 1,440.00 | 14,400.00 | 36,436 |
| 2025-08-01 | 1,426.00 | 1,430.00 | 1,398.00 | 1,398.00 | 13,980.00 | 40,141 |
| 2025-07-31 | 1,449.00 | 1,465.00 | 1,422.00 | 1,432.00 | 14,320.00 | 27,144 |
| 2025-07-30 | 1,413.00 | 1,440.00 | 1,413.00 | 1,434.00 | 14,340.00 | 20,133 |
| 2025-07-29 | 1,424.00 | 1,431.00 | 1,407.00 | 1,416.00 | 14,160.00 | 19,494 |
| 2025-07-28 | 1,440.00 | 1,445.00 | 1,415.00 | 1,424.00 | 14,240.00 | 34,863 |
| 2025-07-25 | 1,451.00 | 1,457.00 | 1,439.00 | 1,440.00 | 14,400.00 | 28,921 |
| 2025-07-24 | 1,483.00 | 1,491.00 | 1,448.00 | 1,451.00 | 14,510.00 | 54,272 |
| 2025-07-23 | 1,477.00 | 1,493.00 | 1,453.00 | 1,483.00 | 14,830.00 | 37,889 |
| 2025-07-22 | 1,501.00 | 1,507.00 | 1,475.00 | 1,476.00 | 14,760.00 | 63,651 |
| 2025-07-21 | 1,514.00 | 1,517.00 | 1,495.00 | 1,499.00 | 14,990.00 | 36,346 |
| 2025-07-18 | 1,511.00 | 1,540.00 | 1,505.00 | 1,513.00 | 15,130.00 | 38,050 |
| 2025-07-17 | 1,506.00 | 1,529.00 | 1,490.00 | 1,520.00 | 15,200.00 | 45,219 |
| 2025-07-16 | 1,527.00 | 1,530.00 | 1,505.00 | 1,511.00 | 15,110.00 | 30,155 |
| 2025-07-15 | 1,519.00 | 1,528.00 | 1,507.00 | 1,526.00 | 15,260.00 | 38,597 |
| 2025-07-14 | 1,516.00 | 1,551.00 | 1,514.00 | 1,519.00 | 15,190.00 | 64,254 |
| 2025-07-11 | 1,502.00 | 1,526.00 | 1,501.00 | 1,515.00 | 15,150.00 | 49,557 |
| 2025-07-10 | 1,502.00 | 1,524.00 | 1,495.00 | 1,500.00 | 15,000.00 | 54,576 |
| 2025-07-09 | 1,508.00 | 1,514.00 | 1,493.00 | 1,502.00 | 15,020.00 | 39,741 |
| 2025-07-08 | 1,494.00 | 1,509.00 | 1,490.00 | 1,500.00 | 15,000.00 | 31,314 |
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.