Osung Advanced Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 1,501.00 | 1,511.00 | 1,472.00 | 1,501.00 | 15,010.00 | 31,057 |
| 2025-07-04 | 1,531.00 | 1,538.00 | 1,500.00 | 1,501.00 | 15,010.00 | 40,976 |
| 2025-07-03 | 1,536.00 | 1,538.00 | 1,522.00 | 1,530.00 | 15,300.00 | 31,264 |
| 2025-07-02 | 1,566.00 | 1,566.00 | 1,511.00 | 1,528.00 | 15,280.00 | 53,871 |
| 2025-07-01 | 1,512.00 | 1,577.00 | 1,502.00 | 1,566.00 | 15,660.00 | 83,791 |
| 2025-06-30 | 1,512.00 | 1,545.00 | 1,507.00 | 1,511.00 | 15,110.00 | 39,035 |
| 2025-06-27 | 1,555.00 | 1,556.00 | 1,507.00 | 1,511.00 | 15,110.00 | 52,762 |
| 2025-06-26 | 1,562.00 | 1,579.00 | 1,533.00 | 1,552.00 | 15,520.00 | 78,610 |
| 2025-06-25 | 1,580.00 | 1,629.00 | 1,557.00 | 1,562.00 | 15,620.00 | 147,701 |
| 2025-06-24 | 1,541.00 | 1,574.00 | 1,541.00 | 1,574.00 | 15,740.00 | 101,810 |
| 2025-06-23 | 1,518.00 | 1,540.00 | 1,503.00 | 1,536.00 | 15,360.00 | 57,282 |
| 2025-06-20 | 1,526.00 | 1,539.00 | 1,510.00 | 1,536.00 | 15,360.00 | 55,749 |
| 2025-06-19 | 1,538.00 | 1,555.00 | 1,516.00 | 1,530.00 | 15,300.00 | 78,941 |
| 2025-06-18 | 1,500.00 | 1,536.00 | 1,500.00 | 1,534.00 | 15,340.00 | 66,724 |
| 2025-06-17 | 1,510.00 | 1,534.00 | 1,490.00 | 1,519.00 | 15,190.00 | 100,807 |
| 2025-06-16 | 1,495.00 | 1,515.00 | 1,480.00 | 1,505.00 | 15,050.00 | 48,028 |
| 2025-06-13 | 1,528.00 | 1,530.00 | 1,496.00 | 1,500.00 | 15,000.00 | 81,496 |
| 2025-06-12 | 1,535.00 | 1,539.00 | 1,505.00 | 1,524.00 | 15,240.00 | 105,925 |
| 2025-06-11 | 1,497.00 | 1,540.00 | 1,484.00 | 1,515.00 | 15,150.00 | 125,411 |
| 2025-06-10 | 1,492.00 | 1,497.00 | 1,461.00 | 1,490.00 | 14,900.00 | 49,858 |
| 2025-06-09 | 1,471.00 | 1,500.00 | 1,468.00 | 1,492.00 | 14,920.00 | 89,701 |
| 2025-06-05 | 1,440.00 | 1,475.00 | 1,437.00 | 1,467.00 | 14,670.00 | 97,295 |
| 2025-06-04 | 1,414.00 | 1,442.00 | 1,407.00 | 1,440.00 | 14,400.00 | 79,377 |
| 2025-06-02 | 1,400.00 | 1,419.00 | 1,390.00 | 1,410.00 | 14,100.00 | 80,228 |
| 2025-05-30 | 1,377.00 | 1,400.00 | 1,371.00 | 1,395.00 | 13,950.00 | 43,082 |
| 2025-05-29 | 1,369.00 | 1,385.00 | 1,364.00 | 1,379.00 | 13,790.00 | 32,596 |
| 2025-05-28 | 1,357.00 | 1,385.00 | 1,354.00 | 1,369.00 | 13,690.00 | 38,226 |
| 2025-05-27 | 1,370.00 | 1,379.00 | 1,350.00 | 1,354.00 | 13,540.00 | 67,074 |
| 2025-05-26 | 1,370.00 | 1,390.00 | 1,363.00 | 1,377.00 | 13,770.00 | 33,785 |
| 2025-05-23 | 1,410.00 | 1,410.00 | 1,369.00 | 1,370.00 | 13,700.00 | 78,657 |
| 2025-05-22 | 1,415.00 | 1,420.00 | 1,395.00 | 1,399.00 | 13,990.00 | 69,978 |
| 2025-05-21 | 1,407.00 | 1,429.00 | 1,407.00 | 1,415.00 | 14,150.00 | 59,544 |
| 2025-05-20 | 1,407.00 | 1,429.00 | 1,407.00 | 1,420.00 | 14,200.00 | 69,770 |
| 2025-05-19 | 1,460.00 | 1,465.00 | 1,407.00 | 1,407.00 | 14,070.00 | 117,992 |
| 2025-05-16 | 1,422.00 | 1,546.00 | 1,413.00 | 1,447.00 | 14,470.00 | 962,916 |
| 2025-05-15 | 1,438.00 | 1,438.00 | 1,401.00 | 1,405.00 | 14,050.00 | 48,288 |
| 2025-05-14 | 1,409.00 | 1,414.00 | 1,397.00 | 1,410.00 | 14,100.00 | 33,125 |
| 2025-05-13 | 1,410.00 | 1,423.00 | 1,399.00 | 1,403.00 | 14,030.00 | 37,478 |
| 2025-05-12 | 1,395.00 | 1,416.00 | 1,393.00 | 1,410.00 | 14,100.00 | 32,841 |
| 2025-05-09 | 1,415.00 | 1,415.00 | 1,390.00 | 1,394.00 | 13,940.00 | 39,752 |
| 2025-05-08 | 1,398.00 | 1,412.00 | 1,395.00 | 1,409.00 | 14,090.00 | 29,292 |
| 2025-05-07 | 1,398.00 | 1,409.00 | 1,385.00 | 1,401.00 | 14,010.00 | 39,075 |
| 2025-05-02 | 1,405.00 | 1,417.00 | 1,398.00 | 1,398.00 | 13,980.00 | 31,061 |
| 2025-04-30 | 1,434.00 | 1,438.00 | 1,404.00 | 1,405.00 | 14,050.00 | 44,309 |
| 2025-04-29 | 1,449.00 | 1,457.00 | 1,432.00 | 1,438.00 | 14,380.00 | 36,734 |
| 2025-04-28 | 1,482.00 | 1,482.00 | 1,445.00 | 1,449.00 | 14,490.00 | 44,451 |
| 2025-04-25 | 1,462.00 | 1,480.00 | 1,462.00 | 1,473.00 | 14,730.00 | 52,546 |
| 2025-04-24 | 1,471.00 | 1,481.00 | 1,452.00 | 1,461.00 | 14,610.00 | 42,125 |
| 2025-04-23 | 1,468.00 | 1,475.00 | 1,450.00 | 1,469.00 | 14,690.00 | 72,140 |
| 2025-04-22 | 1,428.00 | 1,479.00 | 1,428.00 | 1,457.00 | 14,570.00 | 79,721 |
| 2025-04-21 | 1,436.00 | 1,451.00 | 1,426.00 | 1,445.00 | 14,450.00 | 56,773 |
| 2025-04-18 | 1,458.00 | 1,489.00 | 1,410.00 | 1,438.00 | 14,380.00 | 109,856 |
| 2025-04-17 | 1,399.00 | 1,427.00 | 1,399.00 | 1,418.00 | 14,180.00 | 45,463 |
| 2025-04-16 | 1,430.00 | 1,431.00 | 1,392.00 | 1,397.00 | 13,970.00 | 55,138 |
| 2025-04-15 | 1,435.00 | 1,437.00 | 1,419.00 | 1,435.00 | 14,350.00 | 54,506 |
| 2025-04-14 | 1,430.00 | 1,437.00 | 1,420.00 | 1,430.00 | 14,300.00 | 59,520 |
| 2025-04-11 | 1,400.00 | 1,427.00 | 1,395.00 | 1,423.00 | 14,230.00 | 45,090 |
| 2025-04-10 | 1,390.00 | 1,430.00 | 1,384.00 | 1,418.00 | 14,180.00 | 82,170 |
| 2025-04-09 | 1,361.00 | 1,384.00 | 1,348.00 | 1,360.00 | 13,600.00 | 68,359 |
| 2025-04-08 | 1,393.00 | 1,415.00 | 1,375.00 | 1,379.00 | 13,790.00 | 65,288 |
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.