Osung Advanced Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 1,458.00 | 1,465.00 | 1,374.00 | 1,384.00 | 13,840.00 | 107,530 |
| 2025-04-04 | 1,405.00 | 1,447.00 | 1,367.00 | 1,444.00 | 14,440.00 | 74,471 |
| 2025-04-03 | 1,413.00 | 1,435.00 | 1,388.00 | 1,415.00 | 14,150.00 | 50,126 |
| 2025-04-02 | 1,405.00 | 1,437.00 | 1,401.00 | 1,425.00 | 14,250.00 | 80,584 |
| 2025-04-01 | 1,327.00 | 1,420.00 | 1,322.00 | 1,405.00 | 14,050.00 | 114,143 |
| 2025-03-31 | 1,345.00 | 1,357.00 | 1,309.00 | 1,335.00 | 13,350.00 | 52,014 |
| 2025-03-28 | 1,409.00 | 1,411.00 | 1,361.00 | 1,364.00 | 13,640.00 | 70,839 |
| 2025-03-27 | 1,428.00 | 1,429.00 | 1,405.00 | 1,408.00 | 14,080.00 | 30,725 |
| 2025-03-26 | 1,402.00 | 1,435.00 | 1,402.00 | 1,430.00 | 14,300.00 | 46,550 |
| 2025-03-25 | 1,400.00 | 1,421.00 | 1,388.00 | 1,418.00 | 14,180.00 | 58,003 |
| 2025-03-24 | 1,390.00 | 1,410.00 | 1,379.00 | 1,397.00 | 13,970.00 | 19,091 |
| 2025-03-21 | 1,396.00 | 1,407.00 | 1,380.00 | 1,392.00 | 13,920.00 | 47,351 |
| 2025-03-20 | 1,424.00 | 1,425.00 | 1,396.00 | 1,396.00 | 13,960.00 | 45,382 |
| 2025-03-19 | 1,415.00 | 1,425.00 | 1,397.00 | 1,418.00 | 14,180.00 | 35,451 |
| 2025-03-18 | 1,421.00 | 1,430.00 | 1,415.00 | 1,418.00 | 14,180.00 | 24,653 |
| 2025-03-17 | 1,408.00 | 1,428.00 | 1,408.00 | 1,421.00 | 14,210.00 | 38,145 |
| 2025-03-14 | 1,399.00 | 1,417.00 | 1,393.00 | 1,405.00 | 14,050.00 | 21,637 |
| 2025-03-13 | 1,408.00 | 1,426.00 | 1,388.00 | 1,390.00 | 13,900.00 | 36,699 |
| 2025-03-12 | 1,400.00 | 1,430.00 | 1,400.00 | 1,407.00 | 14,070.00 | 29,029 |
| 2025-03-11 | 1,405.00 | 1,421.00 | 1,387.00 | 1,407.00 | 14,070.00 | 45,709 |
| 2025-03-10 | 1,385.00 | 1,452.00 | 1,374.00 | 1,427.00 | 14,270.00 | 65,256 |
| 2025-03-07 | 1,415.00 | 1,417.00 | 1,382.00 | 1,385.00 | 13,850.00 | 47,334 |
| 2025-03-06 | 1,438.00 | 1,451.00 | 1,410.00 | 1,415.00 | 14,150.00 | 44,491 |
| 2025-03-05 | 1,422.00 | 1,444.00 | 1,415.00 | 1,435.00 | 14,350.00 | 39,683 |
| 2025-03-04 | 1,419.00 | 1,454.00 | 1,391.00 | 1,421.00 | 14,210.00 | 67,356 |
| 2025-02-28 | 1,462.00 | 1,479.00 | 1,419.00 | 1,419.00 | 14,190.00 | 101,104 |
| 2025-02-27 | 1,520.00 | 1,535.00 | 1,481.00 | 1,482.00 | 14,820.00 | 93,697 |
| 2025-02-26 | 1,517.00 | 1,589.00 | 1,504.00 | 1,515.00 | 15,150.00 | 291,907 |
| 2025-02-25 | 1,539.00 | 1,540.00 | 1,512.00 | 1,522.00 | 15,220.00 | 46,854 |
| 2025-02-24 | 1,519.00 | 1,546.00 | 1,484.00 | 1,541.00 | 15,410.00 | 71,620 |
| 2025-02-21 | 1,532.00 | 1,540.00 | 1,509.00 | 1,530.00 | 15,300.00 | 67,005 |
| 2025-02-20 | 1,559.00 | 1,582.00 | 1,527.00 | 1,528.00 | 15,280.00 | 148,593 |
| 2025-02-19 | 1,549.00 | 1,555.00 | 1,523.00 | 1,542.00 | 15,420.00 | 120,527 |
| 2025-02-18 | 1,511.00 | 1,555.00 | 1,505.00 | 1,544.00 | 15,440.00 | 156,410 |
| 2025-02-17 | 1,502.00 | 1,519.00 | 1,490.00 | 1,508.00 | 15,080.00 | 83,900 |
| 2025-02-14 | 1,495.00 | 1,512.00 | 1,470.00 | 1,493.00 | 14,930.00 | 138,118 |
| 2025-02-13 | 1,465.00 | 1,482.00 | 1,457.00 | 1,468.00 | 14,680.00 | 73,567 |
| 2025-02-12 | 1,445.00 | 1,479.00 | 1,435.00 | 1,465.00 | 14,650.00 | 71,270 |
| 2025-02-11 | 1,459.00 | 1,465.00 | 1,426.00 | 1,451.00 | 14,510.00 | 57,329 |
| 2025-02-10 | 1,429.00 | 1,463.00 | 1,415.00 | 1,459.00 | 14,590.00 | 90,166 |
| 2025-02-07 | 1,455.00 | 1,470.00 | 1,429.00 | 1,430.00 | 14,300.00 | 95,685 |
| 2025-02-06 | 1,472.00 | 1,516.00 | 1,443.00 | 1,450.00 | 14,500.00 | 208,685 |
| 2025-02-05 | 1,430.00 | 1,475.00 | 1,430.00 | 1,446.00 | 14,460.00 | 99,059 |
| 2025-02-04 | 1,418.00 | 1,465.00 | 1,410.00 | 1,434.00 | 14,340.00 | 103,408 |
| 2025-02-03 | 1,426.00 | 1,438.00 | 1,384.00 | 1,416.00 | 14,160.00 | 88,121 |
| 2025-01-31 | 1,430.00 | 1,473.00 | 1,416.00 | 1,430.00 | 14,300.00 | 88,469 |
| 2025-01-24 | 1,481.00 | 1,585.00 | 1,436.00 | 1,436.00 | 14,360.00 | 599,009 |
| 2025-01-23 | 1,494.00 | 1,498.00 | 1,466.00 | 1,480.00 | 14,800.00 | 58,902 |
| 2025-01-22 | 1,480.00 | 1,510.00 | 1,459.00 | 1,475.00 | 14,750.00 | 51,010 |
| 2025-01-21 | 1,503.00 | 1,525.00 | 1,465.00 | 1,479.00 | 14,790.00 | 68,908 |
| 2025-01-20 | 1,459.00 | 1,528.00 | 1,447.00 | 1,505.00 | 15,050.00 | 167,984 |
| 2025-01-17 | 1,475.00 | 1,479.00 | 1,447.00 | 1,458.00 | 14,580.00 | 74,604 |
| 2025-01-16 | 1,508.00 | 1,524.00 | 1,470.00 | 1,480.00 | 14,800.00 | 82,639 |
| 2025-01-15 | 1,489.00 | 1,504.00 | 1,485.00 | 1,504.00 | 15,040.00 | 44,916 |
| 2025-01-14 | 1,472.00 | 1,497.00 | 1,461.00 | 1,489.00 | 14,890.00 | 43,995 |
| 2025-01-13 | 1,514.00 | 1,514.00 | 1,476.00 | 1,478.00 | 14,780.00 | 69,857 |
| 2025-01-10 | 1,514.00 | 1,523.00 | 1,499.00 | 1,517.00 | 15,170.00 | 68,325 |
| 2025-01-09 | 1,526.00 | 1,533.00 | 1,504.00 | 1,517.00 | 15,170.00 | 67,985 |
| 2025-01-08 | 1,506.00 | 1,532.00 | 1,504.00 | 1,523.00 | 15,230.00 | 65,732 |
| 2025-01-07 | 1,531.00 | 1,535.00 | 1,502.00 | 1,512.00 | 15,120.00 | 86,395 |
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.