Omnisystem Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-09 | 970.00 | 989.00 | 965.00 | 970.00 | 970.00 | 115,028 |
| 2024-07-08 | 958.00 | 967.00 | 951.00 | 965.00 | 965.00 | 83,831 |
| 2024-07-05 | 961.00 | 1,000.00 | 951.00 | 951.00 | 951.00 | 218,857 |
| 2024-07-04 | 976.00 | 985.00 | 955.00 | 963.00 | 963.00 | 262,998 |
| 2024-07-03 | 1,000.00 | 1,008.00 | 975.00 | 976.00 | 976.00 | 411,528 |
| 2024-07-02 | 1,032.00 | 1,036.00 | 1,004.00 | 1,005.00 | 1,005.00 | 333,149 |
| 2024-07-01 | 1,046.00 | 1,051.00 | 1,012.00 | 1,039.00 | 1,039.00 | 248,631 |
| 2024-06-28 | 1,015.00 | 1,060.00 | 1,015.00 | 1,045.00 | 1,045.00 | 527,264 |
| 2024-06-27 | 1,013.00 | 1,044.00 | 995.00 | 1,015.00 | 1,015.00 | 319,865 |
| 2024-06-26 | 1,032.00 | 1,047.00 | 1,003.00 | 1,004.00 | 1,004.00 | 187,456 |
| 2024-06-25 | 1,028.00 | 1,036.00 | 1,018.00 | 1,032.00 | 1,032.00 | 365,430 |
| 2024-06-24 | 1,017.00 | 1,055.00 | 1,004.00 | 1,028.00 | 1,028.00 | 770,583 |
| 2024-06-21 | 1,009.00 | 1,026.00 | 994.00 | 1,007.00 | 1,007.00 | 359,163 |
| 2024-06-20 | 1,025.00 | 1,033.00 | 1,001.00 | 1,009.00 | 1,009.00 | 300,847 |
| 2024-06-19 | 1,069.00 | 1,069.00 | 1,018.00 | 1,021.00 | 1,021.00 | 423,753 |
| 2024-06-18 | 1,065.00 | 1,065.00 | 1,040.00 | 1,061.00 | 1,061.00 | 300,908 |
| 2024-06-17 | 1,062.00 | 1,096.00 | 1,045.00 | 1,060.00 | 1,060.00 | 743,819 |
| 2024-06-14 | 1,087.00 | 1,087.00 | 1,058.00 | 1,062.00 | 1,062.00 | 569,655 |
| 2024-06-13 | 1,104.00 | 1,105.00 | 1,071.00 | 1,083.00 | 1,083.00 | 791,999 |
| 2024-06-12 | 1,061.00 | 1,100.00 | 1,061.00 | 1,093.00 | 1,093.00 | 1,008,225 |
| 2024-06-11 | 1,064.00 | 1,188.00 | 1,060.00 | 1,070.00 | 1,070.00 | 8,563,894 |
| 2024-06-10 | 986.00 | 1,064.00 | 980.00 | 1,053.00 | 1,053.00 | 940,690 |
| 2024-06-07 | 981.00 | 989.00 | 979.00 | 986.00 | 986.00 | 99,938 |
| 2024-06-05 | 980.00 | 993.00 | 970.00 | 980.00 | 980.00 | 163,349 |
| 2024-06-04 | 982.00 | 993.00 | 973.00 | 980.00 | 980.00 | 301,631 |
| 2024-06-03 | 970.00 | 990.00 | 964.00 | 980.00 | 980.00 | 209,270 |
| 2024-05-31 | 971.00 | 990.00 | 964.00 | 976.00 | 976.00 | 281,090 |
| 2024-05-30 | 993.00 | 993.00 | 962.00 | 969.00 | 969.00 | 342,356 |
| 2024-05-29 | 1,022.00 | 1,022.00 | 990.00 | 993.00 | 993.00 | 327,142 |
| 2024-05-28 | 1,028.00 | 1,030.00 | 1,003.00 | 1,017.00 | 1,017.00 | 244,273 |
| 2024-05-27 | 1,042.00 | 1,043.00 | 1,014.00 | 1,016.00 | 1,016.00 | 217,720 |
| 2024-05-24 | 1,026.00 | 1,044.00 | 1,019.00 | 1,038.00 | 1,038.00 | 199,932 |
| 2024-05-23 | 1,024.00 | 1,036.00 | 1,003.00 | 1,030.00 | 1,030.00 | 303,037 |
| 2024-05-22 | 1,053.00 | 1,057.00 | 1,024.00 | 1,025.00 | 1,025.00 | 555,449 |
| 2024-05-21 | 1,065.00 | 1,074.00 | 1,053.00 | 1,057.00 | 1,057.00 | 344,617 |
| 2024-05-20 | 1,059.00 | 1,084.00 | 1,048.00 | 1,063.00 | 1,063.00 | 569,943 |
| 2024-05-17 | 1,065.00 | 1,091.00 | 1,052.00 | 1,060.00 | 1,060.00 | 931,939 |
| 2024-05-16 | 1,057.00 | 1,061.00 | 1,036.00 | 1,051.00 | 1,051.00 | 381,078 |
| 2024-05-14 | 1,041.00 | 1,058.00 | 1,038.00 | 1,052.00 | 1,052.00 | 270,129 |
| 2024-05-13 | 1,067.00 | 1,067.00 | 1,035.00 | 1,040.00 | 1,040.00 | 415,283 |
| 2024-05-10 | 1,056.00 | 1,064.00 | 1,021.00 | 1,053.00 | 1,053.00 | 550,930 |
| 2024-05-09 | 1,080.00 | 1,090.00 | 1,036.00 | 1,043.00 | 1,043.00 | 1,072,559 |
| 2024-05-08 | 1,029.00 | 1,064.00 | 1,026.00 | 1,055.00 | 1,055.00 | 1,004,648 |
| 2024-05-07 | 1,025.00 | 1,035.00 | 997.00 | 1,026.00 | 1,026.00 | 709,838 |
| 2024-05-03 | 1,038.00 | 1,039.00 | 1,006.00 | 1,008.00 | 1,008.00 | 799,151 |
| 2024-05-02 | 995.00 | 1,037.00 | 971.00 | 1,031.00 | 1,031.00 | 1,293,658 |
| 2024-04-30 | 1,000.00 | 1,045.00 | 983.00 | 995.00 | 995.00 | 4,378,973 |
| 2024-04-29 | 962.00 | 983.00 | 952.00 | 969.00 | 969.00 | 384,962 |
| 2024-04-26 | 939.00 | 988.00 | 926.00 | 961.00 | 961.00 | 484,498 |
| 2024-04-25 | 954.00 | 959.00 | 936.00 | 939.00 | 939.00 | 142,626 |
| 2024-04-24 | 960.00 | 974.00 | 942.00 | 954.00 | 954.00 | 436,922 |
| 2024-04-23 | 941.00 | 958.00 | 928.00 | 938.00 | 938.00 | 277,067 |
| 2024-04-22 | 909.00 | 964.00 | 909.00 | 950.00 | 950.00 | 466,764 |
| 2024-04-19 | 916.00 | 925.00 | 899.00 | 917.00 | 917.00 | 363,456 |
| 2024-04-18 | 911.00 | 922.00 | 904.00 | 921.00 | 921.00 | 136,485 |
| 2024-04-17 | 903.00 | 928.00 | 903.00 | 910.00 | 910.00 | 265,128 |
| 2024-04-16 | 928.00 | 928.00 | 903.00 | 910.00 | 910.00 | 416,034 |
| 2024-04-15 | 942.00 | 949.00 | 902.00 | 928.00 | 928.00 | 372,801 |
| 2024-04-12 | 950.00 | 976.00 | 935.00 | 952.00 | 952.00 | 1,023,972 |
| 2024-04-11 | 929.00 | 972.00 | 920.00 | 966.00 | 966.00 | 1,782,609 |
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.