Omnisystem Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-11 | 905.00 | 918.00 | 902.00 | 908.00 | 908.00 | 153,744 |
| 2024-01-10 | 914.00 | 919.00 | 905.00 | 908.00 | 908.00 | 122,381 |
| 2024-01-09 | 891.00 | 915.00 | 891.00 | 914.00 | 914.00 | 163,890 |
| 2024-01-08 | 909.00 | 920.00 | 886.00 | 897.00 | 897.00 | 477,506 |
| 2024-01-05 | 918.00 | 921.00 | 905.00 | 905.00 | 905.00 | 177,916 |
| 2024-01-04 | 912.00 | 924.00 | 908.00 | 918.00 | 918.00 | 206,064 |
| 2024-01-03 | 918.00 | 928.00 | 907.00 | 915.00 | 915.00 | 147,879 |
| 2024-01-02 | 915.00 | 927.00 | 907.00 | 921.00 | 921.00 | 198,863 |
| 2023-12-28 | 875.00 | 947.00 | 870.00 | 912.00 | 912.00 | 1,425,815 |
| 2023-12-27 | 869.00 | 879.00 | 866.00 | 875.00 | 875.00 | 128,525 |
| 2023-12-26 | 878.00 | 880.00 | 870.00 | 877.00 | 877.00 | 114,834 |
| 2023-12-22 | 876.00 | 888.00 | 871.00 | 878.00 | 878.00 | 197,600 |
| 2023-12-21 | 886.00 | 887.00 | 873.00 | 877.00 | 877.00 | 144,951 |
| 2023-12-20 | 864.00 | 885.00 | 858.00 | 884.00 | 884.00 | 274,496 |
| 2023-12-19 | 855.00 | 865.00 | 855.00 | 864.00 | 864.00 | 85,740 |
| 2023-12-18 | 866.00 | 873.00 | 860.00 | 861.00 | 861.00 | 98,379 |
| 2023-12-15 | 865.00 | 871.00 | 859.00 | 864.00 | 864.00 | 175,273 |
| 2023-12-14 | 871.00 | 878.00 | 861.00 | 865.00 | 865.00 | 134,208 |
| 2023-12-13 | 870.00 | 870.00 | 859.00 | 869.00 | 869.00 | 102,609 |
| 2023-12-12 | 869.00 | 877.00 | 852.00 | 870.00 | 870.00 | 128,281 |
| 2023-12-11 | 855.00 | 882.00 | 855.00 | 869.00 | 869.00 | 136,755 |
| 2023-12-08 | 856.00 | 863.00 | 853.00 | 855.00 | 855.00 | 99,623 |
| 2023-12-07 | 868.00 | 868.00 | 854.00 | 856.00 | 856.00 | 64,060 |
| 2023-12-06 | 861.00 | 865.00 | 850.00 | 863.00 | 863.00 | 182,803 |
| 2023-12-05 | 863.00 | 867.00 | 858.00 | 860.00 | 860.00 | 122,262 |
| 2023-12-04 | 875.00 | 878.00 | 862.00 | 867.00 | 867.00 | 158,200 |
| 2023-12-01 | 877.00 | 881.00 | 868.00 | 874.00 | 874.00 | 264,602 |
| 2023-11-30 | 874.00 | 886.00 | 872.00 | 878.00 | 878.00 | 132,875 |
| 2023-11-29 | 876.00 | 887.00 | 870.00 | 879.00 | 879.00 | 266,152 |
| 2023-11-28 | 882.00 | 896.00 | 869.00 | 876.00 | 876.00 | 303,819 |
| 2023-11-27 | 897.00 | 909.00 | 882.00 | 882.00 | 882.00 | 286,205 |
| 2023-11-24 | 907.00 | 926.00 | 890.00 | 896.00 | 896.00 | 493,320 |
| 2023-11-23 | 895.00 | 1,016.00 | 891.00 | 911.00 | 911.00 | 7,450,802 |
| 2023-11-22 | 892.00 | 897.00 | 881.00 | 897.00 | 897.00 | 198,133 |
| 2023-11-21 | 881.00 | 893.00 | 875.00 | 892.00 | 892.00 | 180,588 |
| 2023-11-20 | 858.00 | 890.00 | 858.00 | 880.00 | 880.00 | 132,628 |
| 2023-11-17 | 869.00 | 875.00 | 856.00 | 864.00 | 864.00 | 186,051 |
| 2023-11-16 | 867.00 | 881.00 | 864.00 | 867.00 | 867.00 | 187,701 |
| 2023-11-15 | 870.00 | 875.00 | 862.00 | 866.00 | 866.00 | 170,758 |
| 2023-11-14 | 850.00 | 871.00 | 850.00 | 862.00 | 862.00 | 156,310 |
| 2023-11-13 | 854.00 | 868.00 | 848.00 | 853.00 | 853.00 | 149,970 |
| 2023-11-10 | 883.00 | 885.00 | 852.00 | 854.00 | 854.00 | 366,024 |
| 2023-11-09 | 854.00 | 919.00 | 849.00 | 885.00 | 885.00 | 767,391 |
| 2023-11-08 | 861.00 | 874.00 | 852.00 | 859.00 | 859.00 | 171,606 |
| 2023-11-07 | 875.00 | 877.00 | 850.00 | 860.00 | 860.00 | 175,311 |
| 2023-11-06 | 855.00 | 875.00 | 850.00 | 875.00 | 875.00 | 268,152 |
| 2023-11-03 | 845.00 | 855.00 | 831.00 | 845.00 | 845.00 | 137,488 |
| 2023-11-02 | 822.00 | 843.00 | 822.00 | 840.00 | 840.00 | 247,958 |
| 2023-11-01 | 806.00 | 822.00 | 806.00 | 821.00 | 821.00 | 115,386 |
| 2023-10-31 | 820.00 | 833.00 | 798.00 | 803.00 | 803.00 | 226,868 |
| 2023-10-30 | 803.00 | 824.00 | 803.00 | 819.00 | 819.00 | 113,404 |
| 2023-10-27 | 808.00 | 841.00 | 808.00 | 816.00 | 816.00 | 142,872 |
| 2023-10-26 | 855.00 | 855.00 | 806.00 | 815.00 | 815.00 | 288,608 |
| 2023-10-25 | 845.00 | 900.00 | 842.00 | 858.00 | 858.00 | 559,877 |
| 2023-10-24 | 817.00 | 845.00 | 799.00 | 845.00 | 845.00 | 325,335 |
| 2023-10-23 | 815.00 | 839.00 | 812.00 | 817.00 | 817.00 | 145,950 |
| 2023-10-20 | 830.00 | 845.00 | 813.00 | 832.00 | 832.00 | 184,595 |
| 2023-10-19 | 870.00 | 870.00 | 837.00 | 838.00 | 838.00 | 239,722 |
| 2023-10-18 | 876.00 | 898.00 | 871.00 | 879.00 | 879.00 | 138,454 |
| 2023-10-17 | 858.00 | 879.00 | 858.00 | 873.00 | 873.00 | 95,166 |
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.