Osung Advanced Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 1,504.00 | 1,530.00 | 1,503.00 | 1,527.00 | 15,270.00 | 114,323 |
| 2025-01-03 | 1,426.00 | 1,517.00 | 1,426.00 | 1,501.00 | 15,010.00 | 186,867 |
| 2025-01-02 | 1,423.00 | 1,451.00 | 1,417.00 | 1,423.00 | 14,230.00 | 65,546 |
| 2024-12-30 | 1,360.00 | 1,438.00 | 1,360.00 | 1,422.00 | 14,220.00 | 64,194 |
| 2024-12-27 | 1,400.00 | 1,414.00 | 1,360.00 | 1,382.00 | 13,820.00 | 77,020 |
| 2024-12-26 | 1,432.00 | 1,453.00 | 1,404.00 | 1,409.00 | 14,090.00 | 59,318 |
| 2024-12-24 | 1,444.00 | 1,461.00 | 1,424.00 | 1,432.00 | 14,320.00 | 69,072 |
| 2024-12-23 | 1,418.00 | 1,455.00 | 1,418.00 | 1,444.00 | 14,440.00 | 72,135 |
| 2024-12-20 | 1,479.00 | 1,489.00 | 1,418.00 | 1,418.00 | 14,180.00 | 100,416 |
| 2024-12-19 | 1,470.00 | 1,507.00 | 1,462.00 | 1,489.00 | 14,890.00 | 88,128 |
| 2024-12-18 | 1,531.00 | 1,561.00 | 1,500.00 | 1,518.00 | 15,180.00 | 158,228 |
| 2024-12-17 | 1,513.00 | 1,532.00 | 1,494.00 | 1,529.00 | 15,290.00 | 146,527 |
| 2024-12-16 | 1,498.00 | 1,529.00 | 1,488.00 | 1,506.00 | 15,060.00 | 193,586 |
| 2024-12-13 | 1,443.00 | 1,484.00 | 1,443.00 | 1,477.00 | 14,770.00 | 187,057 |
| 2024-12-12 | 1,460.00 | 1,480.00 | 1,428.00 | 1,438.00 | 14,380.00 | 195,938 |
| 2024-12-11 | 1,361.00 | 1,461.00 | 1,353.00 | 1,455.00 | 14,550.00 | 261,556 |
| 2024-12-10 | 1,241.00 | 1,365.00 | 1,241.00 | 1,359.00 | 13,590.00 | 209,659 |
| 2024-12-09 | 1,276.00 | 1,291.00 | 1,241.00 | 1,241.00 | 12,410.00 | 208,793 |
| 2024-12-06 | 1,349.00 | 1,360.00 | 1,283.00 | 1,319.00 | 13,190.00 | 173,548 |
| 2024-12-05 | 1,381.00 | 1,388.00 | 1,349.00 | 1,349.00 | 13,490.00 | 97,468 |
| 2024-12-04 | 1,381.00 | 1,440.00 | 1,367.00 | 1,381.00 | 13,810.00 | 182,851 |
| 2024-12-03 | 1,391.00 | 1,413.00 | 1,386.00 | 1,409.00 | 14,090.00 | 99,899 |
| 2024-12-02 | 1,394.00 | 1,430.00 | 1,384.00 | 1,400.00 | 14,000.00 | 103,013 |
| 2024-11-29 | 1,425.00 | 1,434.00 | 1,381.00 | 1,381.00 | 13,810.00 | 139,934 |
| 2024-11-28 | 1,437.00 | 1,438.00 | 1,421.00 | 1,428.00 | 14,280.00 | 100,163 |
| 2024-11-27 | 1,467.00 | 1,468.00 | 1,424.00 | 1,424.00 | 14,240.00 | 178,070 |
| 2024-11-26 | 1,445.00 | 1,467.00 | 1,438.00 | 1,464.00 | 14,640.00 | 215,285 |
| 2024-11-25 | 1,428.00 | 1,449.00 | 1,428.00 | 1,438.00 | 14,380.00 | 128,050 |
| 2024-11-22 | 1,424.00 | 1,464.00 | 1,420.00 | 1,421.00 | 14,210.00 | 258,998 |
| 2024-11-21 | 1,481.00 | 1,540.00 | 1,440.00 | 1,440.00 | 14,400.00 | 1,230,204 |
| 2024-11-20 | 1,480.00 | 1,511.00 | 1,455.00 | 1,470.00 | 14,700.00 | 442,396 |
| 2024-11-19 | 1,418.00 | 1,758.00 | 1,386.00 | 1,503.00 | 15,030.00 | 6,131,476 |
| 2024-11-18 | 1,391.00 | 1,425.00 | 1,379.00 | 1,420.00 | 14,200.00 | 135,091 |
| 2024-11-15 | 1,362.00 | 1,391.00 | 1,336.00 | 1,387.00 | 13,870.00 | 174,507 |
| 2024-11-14 | 1,392.00 | 1,424.00 | 1,370.00 | 1,373.00 | 13,730.00 | 180,793 |
| 2024-11-13 | 1,407.00 | 1,438.00 | 1,389.00 | 1,390.00 | 13,900.00 | 177,421 |
| 2024-11-12 | 1,455.00 | 1,523.00 | 1,430.00 | 1,433.00 | 14,330.00 | 243,619 |
| 2024-11-11 | 1,519.00 | 1,520.00 | 1,449.00 | 1,471.00 | 14,710.00 | 263,891 |
| 2024-11-08 | 1,445.00 | 1,561.00 | 1,445.00 | 1,530.00 | 15,300.00 | 683,350 |
| 2024-11-07 | 1,511.00 | 1,511.00 | 1,430.00 | 1,440.00 | 14,400.00 | 529,775 |
| 2024-11-06 | 1,835.00 | 1,942.00 | 1,501.00 | 1,525.00 | 15,250.00 | 3,526,434 |
| 2024-11-05 | 1,798.00 | 1,904.00 | 1,754.00 | 1,785.00 | 17,850.00 | 1,248,251 |
| 2024-11-04 | 1,770.00 | 1,957.00 | 1,751.00 | 1,812.00 | 18,120.00 | 4,074,834 |
| 2024-11-01 | 1,677.00 | 1,825.00 | 1,660.00 | 1,688.00 | 16,880.00 | 1,996,382 |
| 2024-10-31 | 1,718.00 | 1,756.00 | 1,669.00 | 1,694.00 | 16,940.00 | 203,739 |
| 2024-10-30 | 1,711.00 | 1,730.00 | 1,700.00 | 1,717.00 | 17,170.00 | 100,490 |
| 2024-10-29 | 1,711.00 | 1,723.00 | 1,688.00 | 1,723.00 | 17,230.00 | 138,176 |
| 2024-10-28 | 1,661.00 | 1,733.00 | 1,650.00 | 1,714.00 | 17,140.00 | 296,337 |
| 2024-10-25 | 1,680.00 | 1,714.00 | 1,646.00 | 1,650.00 | 16,500.00 | 156,673 |
| 2024-10-24 | 1,704.00 | 1,717.00 | 1,671.00 | 1,676.00 | 16,760.00 | 191,207 |
| 2024-10-23 | 1,790.00 | 1,815.00 | 1,700.00 | 1,703.00 | 17,030.00 | 294,934 |
| 2024-10-22 | 1,813.00 | 1,828.00 | 1,744.00 | 1,744.00 | 17,440.00 | 271,412 |
| 2024-10-21 | 1,810.00 | 1,836.00 | 1,807.00 | 1,818.00 | 18,180.00 | 120,620 |
| 2024-10-18 | 1,825.00 | 1,886.00 | 1,805.00 | 1,818.00 | 18,180.00 | 267,109 |
| 2024-10-17 | 1,820.00 | 1,875.00 | 1,803.00 | 1,833.00 | 18,330.00 | 204,185 |
| 2024-10-16 | 1,844.00 | 1,854.00 | 1,813.00 | 1,826.00 | 18,260.00 | 170,221 |
| 2024-10-15 | 1,842.00 | 1,932.00 | 1,824.00 | 1,856.00 | 18,560.00 | 396,593 |
| 2024-10-14 | 1,836.00 | 1,882.00 | 1,811.00 | 1,847.00 | 18,470.00 | 217,555 |
| 2024-10-11 | 1,865.00 | 1,886.00 | 1,820.00 | 1,852.00 | 18,520.00 | 240,736 |
| 2024-10-10 | 1,892.00 | 1,936.00 | 1,861.00 | 1,879.00 | 18,790.00 | 230,040 |
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.