Omnisystem Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | 900.00 | 937.00 | 897.00 | 930.00 | 930.00 | 689,441 |
| 2024-04-08 | 905.00 | 908.00 | 891.00 | 900.00 | 900.00 | 172,976 |
| 2024-04-05 | 913.00 | 922.00 | 895.00 | 900.00 | 900.00 | 374,289 |
| 2024-04-04 | 881.00 | 923.00 | 880.00 | 913.00 | 913.00 | 556,298 |
| 2024-04-03 | 872.00 | 891.00 | 870.00 | 883.00 | 883.00 | 192,571 |
| 2024-04-02 | 880.00 | 925.00 | 877.00 | 880.00 | 880.00 | 783,277 |
| 2024-04-01 | 858.00 | 885.00 | 858.00 | 882.00 | 882.00 | 268,489 |
| 2024-03-29 | 872.00 | 879.00 | 848.00 | 856.00 | 856.00 | 150,283 |
| 2024-03-28 | 878.00 | 880.00 | 871.00 | 872.00 | 872.00 | 114,622 |
| 2024-03-27 | 873.00 | 879.00 | 871.00 | 878.00 | 878.00 | 165,952 |
| 2024-03-26 | 873.00 | 880.00 | 860.00 | 873.00 | 873.00 | 98,867 |
| 2024-03-25 | 869.00 | 877.00 | 859.00 | 875.00 | 875.00 | 275,914 |
| 2024-03-22 | 858.00 | 871.00 | 858.00 | 869.00 | 869.00 | 115,219 |
| 2024-03-21 | 860.00 | 874.00 | 860.00 | 865.00 | 865.00 | 163,103 |
| 2024-03-20 | 850.00 | 864.00 | 848.00 | 862.00 | 862.00 | 171,345 |
| 2024-03-19 | 854.00 | 875.00 | 850.00 | 850.00 | 850.00 | 187,131 |
| 2024-03-18 | 842.00 | 859.00 | 842.00 | 856.00 | 856.00 | 161,836 |
| 2024-03-15 | 840.00 | 845.00 | 835.00 | 842.00 | 842.00 | 93,364 |
| 2024-03-14 | 835.00 | 874.00 | 826.00 | 842.00 | 842.00 | 193,584 |
| 2024-03-13 | 819.00 | 840.00 | 819.00 | 831.00 | 831.00 | 150,328 |
| 2024-03-12 | 843.00 | 843.00 | 830.00 | 835.00 | 835.00 | 84,096 |
| 2024-03-11 | 833.00 | 849.00 | 821.00 | 833.00 | 833.00 | 173,025 |
| 2024-03-08 | 821.00 | 844.00 | 820.00 | 830.00 | 830.00 | 95,903 |
| 2024-03-07 | 835.00 | 841.00 | 820.00 | 823.00 | 823.00 | 236,298 |
| 2024-03-06 | 840.00 | 849.00 | 831.00 | 835.00 | 835.00 | 143,395 |
| 2024-03-05 | 854.00 | 854.00 | 838.00 | 842.00 | 842.00 | 216,229 |
| 2024-03-04 | 850.00 | 855.00 | 846.00 | 848.00 | 848.00 | 100,566 |
| 2024-02-29 | 858.00 | 860.00 | 849.00 | 850.00 | 850.00 | 246,192 |
| 2024-02-28 | 852.00 | 866.00 | 852.00 | 858.00 | 858.00 | 105,345 |
| 2024-02-27 | 860.00 | 865.00 | 855.00 | 856.00 | 856.00 | 88,531 |
| 2024-02-26 | 856.00 | 864.00 | 853.00 | 857.00 | 857.00 | 175,143 |
| 2024-02-23 | 868.00 | 868.00 | 855.00 | 859.00 | 859.00 | 186,181 |
| 2024-02-22 | 878.00 | 878.00 | 864.00 | 866.00 | 866.00 | 144,421 |
| 2024-02-21 | 877.00 | 882.00 | 865.00 | 878.00 | 878.00 | 131,298 |
| 2024-02-20 | 883.00 | 889.00 | 878.00 | 882.00 | 882.00 | 76,183 |
| 2024-02-19 | 877.00 | 890.00 | 874.00 | 881.00 | 881.00 | 112,638 |
| 2024-02-16 | 872.00 | 881.00 | 869.00 | 877.00 | 877.00 | 65,371 |
| 2024-02-15 | 871.00 | 879.00 | 863.00 | 877.00 | 877.00 | 95,688 |
| 2024-02-14 | 867.00 | 872.00 | 863.00 | 871.00 | 871.00 | 78,021 |
| 2024-02-13 | 861.00 | 869.00 | 860.00 | 867.00 | 867.00 | 88,775 |
| 2024-02-08 | 850.00 | 866.00 | 850.00 | 860.00 | 860.00 | 180,836 |
| 2024-02-07 | 864.00 | 868.00 | 856.00 | 862.00 | 862.00 | 106,617 |
| 2024-02-06 | 869.00 | 869.00 | 859.00 | 864.00 | 864.00 | 78,035 |
| 2024-02-05 | 869.00 | 878.00 | 860.00 | 869.00 | 869.00 | 104,523 |
| 2024-02-02 | 858.00 | 872.00 | 858.00 | 865.00 | 865.00 | 74,577 |
| 2024-02-01 | 860.00 | 867.00 | 857.00 | 864.00 | 864.00 | 110,835 |
| 2024-01-31 | 876.00 | 884.00 | 861.00 | 864.00 | 864.00 | 151,377 |
| 2024-01-30 | 871.00 | 879.00 | 869.00 | 876.00 | 876.00 | 125,803 |
| 2024-01-29 | 881.00 | 890.00 | 866.00 | 878.00 | 878.00 | 155,161 |
| 2024-01-26 | 872.00 | 889.00 | 872.00 | 881.00 | 881.00 | 87,312 |
| 2024-01-25 | 884.00 | 898.00 | 872.00 | 882.00 | 882.00 | 160,748 |
| 2024-01-24 | 900.00 | 901.00 | 888.00 | 888.00 | 888.00 | 112,913 |
| 2024-01-23 | 894.00 | 900.00 | 886.00 | 894.00 | 894.00 | 75,395 |
| 2024-01-22 | 907.00 | 908.00 | 891.00 | 896.00 | 896.00 | 155,336 |
| 2024-01-19 | 898.00 | 907.00 | 883.00 | 903.00 | 903.00 | 144,357 |
| 2024-01-18 | 882.00 | 899.00 | 882.00 | 891.00 | 891.00 | 105,959 |
| 2024-01-17 | 896.00 | 904.00 | 887.00 | 887.00 | 887.00 | 184,892 |
| 2024-01-16 | 895.00 | 924.00 | 890.00 | 906.00 | 906.00 | 255,771 |
| 2024-01-15 | 889.00 | 899.00 | 883.00 | 895.00 | 895.00 | 216,160 |
| 2024-01-12 | 898.00 | 910.00 | 895.00 | 895.00 | 895.00 | 218,714 |
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.