Osung Advanced Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 1,892.00 | 1,936.00 | 1,861.00 | 1,879.00 | 18,790.00 | 230,040 |
| 2024-10-08 | 1,951.00 | 1,978.00 | 1,872.00 | 1,894.00 | 18,940.00 | 315,944 |
| 2024-10-07 | 1,941.00 | 1,971.00 | 1,918.00 | 1,970.00 | 19,700.00 | 198,863 |
| 2024-10-04 | 1,958.00 | 2,025.00 | 1,939.00 | 1,939.00 | 19,390.00 | 268,396 |
| 2024-10-02 | 1,969.00 | 2,045.00 | 1,928.00 | 1,984.00 | 19,840.00 | 348,475 |
| 2024-09-30 | 1,997.00 | 2,035.00 | 1,982.00 | 2,005.00 | 20,050.00 | 200,829 |
| 2024-09-27 | 2,135.00 | 2,135.00 | 2,010.00 | 2,010.00 | 20,100.00 | 411,303 |
| 2024-09-26 | 2,100.00 | 2,145.00 | 2,075.00 | 2,115.00 | 21,150.00 | 445,780 |
| 2024-09-25 | 2,115.00 | 2,175.00 | 2,080.00 | 2,135.00 | 21,350.00 | 766,631 |
| 2024-09-24 | 2,090.00 | 2,110.00 | 2,055.00 | 2,100.00 | 21,000.00 | 294,647 |
| 2024-09-23 | 2,120.00 | 2,135.00 | 2,065.00 | 2,120.00 | 21,200.00 | 343,992 |
| 2024-09-20 | 2,180.00 | 2,205.00 | 2,110.00 | 2,130.00 | 21,300.00 | 397,933 |
| 2024-09-19 | 2,270.00 | 2,285.00 | 2,150.00 | 2,180.00 | 21,800.00 | 517,070 |
| 2024-09-13 | 2,330.00 | 2,360.00 | 2,235.00 | 2,255.00 | 22,550.00 | 737,921 |
| 2024-09-12 | 2,315.00 | 2,415.00 | 2,290.00 | 2,370.00 | 23,700.00 | 1,121,434 |
| 2024-09-11 | 2,540.00 | 2,590.00 | 2,260.00 | 2,315.00 | 23,150.00 | 3,769,215 |
| 2024-09-10 | 2,310.00 | 2,610.00 | 2,150.00 | 2,600.00 | 26,000.00 | 4,962,951 |
| 2024-09-09 | 1,980.00 | 2,155.00 | 1,980.00 | 2,135.00 | 21,350.00 | 784,722 |
| 2024-09-06 | 2,055.00 | 2,100.00 | 1,995.00 | 2,045.00 | 20,450.00 | 478,076 |
| 2024-09-05 | 2,040.00 | 2,220.00 | 2,040.00 | 2,080.00 | 20,800.00 | 1,165,386 |
| 2024-09-04 | 2,215.00 | 2,290.00 | 2,015.00 | 2,035.00 | 20,350.00 | 1,937,976 |
| 2024-09-03 | 2,130.00 | 2,145.00 | 2,090.00 | 2,110.00 | 21,100.00 | 606,992 |
| 2024-09-02 | 2,315.00 | 2,320.00 | 2,130.00 | 2,140.00 | 21,400.00 | 502,968 |
| 2024-08-30 | 2,245.00 | 2,320.00 | 2,215.00 | 2,265.00 | 22,650.00 | 608,366 |
| 2024-08-29 | 2,220.00 | 2,260.00 | 2,170.00 | 2,240.00 | 22,400.00 | 508,704 |
| 2024-08-28 | 2,375.00 | 2,440.00 | 2,270.00 | 2,280.00 | 22,800.00 | 724,973 |
| 2024-08-27 | 2,520.00 | 2,575.00 | 2,400.00 | 2,425.00 | 24,250.00 | 1,815,129 |
| 2024-08-26 | 2,485.00 | 2,510.00 | 2,355.00 | 2,360.00 | 23,600.00 | 1,046,158 |
| 2024-08-23 | 2,295.00 | 2,565.00 | 2,280.00 | 2,485.00 | 24,850.00 | 2,985,460 |
| 2024-08-22 | 2,355.00 | 2,435.00 | 2,235.00 | 2,370.00 | 23,700.00 | 1,506,279 |
| 2024-08-21 | 2,540.00 | 2,775.00 | 2,375.00 | 2,375.00 | 23,750.00 | 9,168,800 |
| 2024-08-20 | 2,430.00 | 2,450.00 | 2,250.00 | 2,375.00 | 23,750.00 | 1,515,028 |
| 2024-08-19 | 2,525.00 | 2,530.00 | 2,345.00 | 2,420.00 | 24,200.00 | 897,333 |
| 2024-08-16 | 2,600.00 | 2,600.00 | 2,465.00 | 2,525.00 | 25,250.00 | 1,007,048 |
| 2024-08-14 | 2,695.00 | 2,695.00 | 2,535.00 | 2,575.00 | 25,750.00 | 1,269,485 |
| 2024-08-13 | 2,780.00 | 2,845.00 | 2,590.00 | 2,665.00 | 26,650.00 | 2,050,115 |
| 2024-08-12 | 2,420.00 | 2,915.00 | 2,405.00 | 2,815.00 | 28,150.00 | 9,551,823 |
| 2024-08-09 | 2,440.00 | 2,570.00 | 2,360.00 | 2,385.00 | 23,850.00 | 1,794,129 |
| 2024-08-08 | 2,665.00 | 2,670.00 | 2,350.00 | 2,400.00 | 24,000.00 | 2,199,150 |
| 2024-08-07 | 2,395.00 | 2,525.00 | 2,380.00 | 2,430.00 | 24,300.00 | 1,761,750 |
| 2024-08-06 | 2,400.00 | 2,490.00 | 2,265.00 | 2,390.00 | 23,900.00 | 2,262,868 |
| 2024-08-05 | 2,410.00 | 2,620.00 | 2,005.00 | 2,310.00 | 23,100.00 | 2,423,770 |
| 2024-08-02 | 2,380.00 | 2,530.00 | 2,350.00 | 2,495.00 | 24,950.00 | 2,048,621 |
| 2024-08-01 | 2,450.00 | 2,505.00 | 2,365.00 | 2,460.00 | 24,600.00 | 1,376,408 |
| 2024-07-31 | 2,345.00 | 2,560.00 | 2,220.00 | 2,450.00 | 24,500.00 | 5,921,431 |
| 2024-07-30 | 2,190.00 | 2,445.00 | 2,190.00 | 2,280.00 | 22,800.00 | 4,415,323 |
| 2024-07-29 | 2,195.00 | 2,370.00 | 2,190.00 | 2,205.00 | 22,050.00 | 2,309,877 |
| 2024-07-26 | 2,200.00 | 2,390.00 | 2,130.00 | 2,175.00 | 21,750.00 | 8,779,476 |
| 2024-07-25 | 1,837.00 | 2,225.00 | 1,829.00 | 2,020.00 | 20,200.00 | 9,785,772 |
| 2024-07-24 | 2,040.00 | 2,085.00 | 1,870.00 | 1,897.00 | 18,970.00 | 3,696,861 |
| 2024-07-23 | 1,676.00 | 2,010.00 | 1,653.00 | 1,880.00 | 18,800.00 | 11,703,200 |
| 2024-07-22 | 1,791.00 | 1,791.00 | 1,571.00 | 1,589.00 | 15,890.00 | 1,862,709 |
| 2024-07-19 | 1,516.00 | 1,716.00 | 1,480.00 | 1,631.00 | 16,310.00 | 6,101,539 |
| 2024-07-18 | 1,403.00 | 1,455.00 | 1,384.00 | 1,455.00 | 14,550.00 | 84,320 |
| 2024-07-17 | 1,397.00 | 1,408.00 | 1,386.00 | 1,403.00 | 14,030.00 | 27,327 |
| 2024-07-16 | 1,438.00 | 1,438.00 | 1,402.00 | 1,402.00 | 14,020.00 | 23,572 |
| 2024-07-15 | 1,462.00 | 1,464.00 | 1,419.00 | 1,431.00 | 14,310.00 | 53,754 |
| 2024-07-12 | 1,390.00 | 1,459.00 | 1,389.00 | 1,459.00 | 14,590.00 | 73,622 |
| 2024-07-11 | 1,402.00 | 1,408.00 | 1,388.00 | 1,394.00 | 13,940.00 | 24,585 |
| 2024-07-10 | 1,410.00 | 1,420.00 | 1,385.00 | 1,402.00 | 14,020.00 | 17,331 |
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.