Omnisystem Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-16 | 876.00 | 876.00 | 852.00 | 858.00 | 858.00 | 140,639 |
| 2023-10-13 | 894.00 | 894.00 | 869.00 | 878.00 | 878.00 | 139,119 |
| 2023-10-12 | 870.00 | 898.00 | 870.00 | 889.00 | 889.00 | 177,233 |
| 2023-10-11 | 847.00 | 873.00 | 847.00 | 865.00 | 865.00 | 184,183 |
| 2023-10-10 | 869.00 | 879.00 | 843.00 | 847.00 | 847.00 | 243,924 |
| 2023-10-06 | 839.00 | 875.00 | 839.00 | 865.00 | 865.00 | 465,747 |
| 2023-10-05 | 881.00 | 892.00 | 851.00 | 856.00 | 856.00 | 585,775 |
| 2023-10-04 | 921.00 | 927.00 | 880.00 | 881.00 | 881.00 | 567,232 |
| 2023-09-27 | 908.00 | 935.00 | 908.00 | 927.00 | 927.00 | 115,147 |
| 2023-09-26 | 928.00 | 946.00 | 912.00 | 920.00 | 920.00 | 294,371 |
| 2023-09-25 | 960.00 | 974.00 | 930.00 | 937.00 | 937.00 | 249,049 |
| 2023-09-22 | 960.00 | 980.00 | 957.00 | 962.00 | 962.00 | 152,517 |
| 2023-09-21 | 1,003.00 | 1,009.00 | 955.00 | 971.00 | 971.00 | 1,105,535 |
| 2023-09-20 | 1,019.00 | 1,023.00 | 1,005.00 | 1,006.00 | 1,006.00 | 470,458 |
| 2023-09-19 | 1,017.00 | 1,025.00 | 1,013.00 | 1,019.00 | 1,019.00 | 221,237 |
| 2023-09-18 | 1,024.00 | 1,040.00 | 1,019.00 | 1,019.00 | 1,019.00 | 246,794 |
| 2023-09-15 | 1,020.00 | 1,054.00 | 1,019.00 | 1,029.00 | 1,029.00 | 303,762 |
| 2023-09-14 | 1,024.00 | 1,027.00 | 1,018.00 | 1,020.00 | 1,020.00 | 133,115 |
| 2023-09-13 | 1,037.00 | 1,039.00 | 1,018.00 | 1,025.00 | 1,025.00 | 258,902 |
| 2023-09-12 | 1,053.00 | 1,071.00 | 1,032.00 | 1,041.00 | 1,041.00 | 257,509 |
| 2023-09-11 | 1,021.00 | 1,057.00 | 1,017.00 | 1,052.00 | 1,052.00 | 375,274 |
| 2023-09-08 | 1,013.00 | 1,024.00 | 1,012.00 | 1,021.00 | 1,021.00 | 175,678 |
| 2023-09-07 | 1,040.00 | 1,043.00 | 1,014.00 | 1,019.00 | 1,019.00 | 370,880 |
| 2023-09-06 | 1,022.00 | 1,049.00 | 1,018.00 | 1,049.00 | 1,049.00 | 244,007 |
| 2023-09-05 | 1,027.00 | 1,041.00 | 1,022.00 | 1,023.00 | 1,023.00 | 219,696 |
| 2023-09-04 | 1,037.00 | 1,045.00 | 1,026.00 | 1,026.00 | 1,026.00 | 217,686 |
| 2023-09-01 | 1,067.00 | 1,067.00 | 1,033.00 | 1,037.00 | 1,037.00 | 379,006 |
| 2023-08-31 | 1,050.00 | 1,076.00 | 1,047.00 | 1,067.00 | 1,067.00 | 349,381 |
| 2023-08-30 | 1,052.00 | 1,064.00 | 1,050.00 | 1,050.00 | 1,050.00 | 268,785 |
| 2023-08-29 | 1,037.00 | 1,067.00 | 1,027.00 | 1,047.00 | 1,047.00 | 475,771 |
| 2023-08-28 | 1,015.00 | 1,046.00 | 1,015.00 | 1,037.00 | 1,037.00 | 240,646 |
| 2023-08-25 | 1,018.00 | 1,025.00 | 1,009.00 | 1,015.00 | 1,015.00 | 242,733 |
| 2023-08-24 | 1,012.00 | 1,037.00 | 1,010.00 | 1,034.00 | 1,034.00 | 429,421 |
| 2023-08-23 | 1,006.00 | 1,022.00 | 1,001.00 | 1,015.00 | 1,015.00 | 204,439 |
| 2023-08-22 | 1,032.00 | 1,039.00 | 1,007.00 | 1,008.00 | 1,008.00 | 309,822 |
| 2023-08-21 | 1,011.00 | 1,046.00 | 1,011.00 | 1,032.00 | 1,032.00 | 219,379 |
| 2023-08-18 | 1,042.00 | 1,050.00 | 1,010.00 | 1,030.00 | 1,030.00 | 440,842 |
| 2023-08-17 | 1,049.00 | 1,051.00 | 1,008.00 | 1,043.00 | 1,043.00 | 692,607 |
| 2023-08-16 | 1,115.00 | 1,120.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,136,074 |
| 2023-08-14 | 1,134.00 | 1,135.00 | 1,112.00 | 1,124.00 | 1,124.00 | 237,255 |
| 2023-08-11 | 1,134.00 | 1,149.00 | 1,128.00 | 1,134.00 | 1,134.00 | 399,813 |
| 2023-08-10 | 1,121.00 | 1,148.00 | 1,097.00 | 1,134.00 | 1,134.00 | 794,554 |
| 2023-08-09 | 1,086.00 | 1,144.00 | 1,081.00 | 1,115.00 | 1,115.00 | 847,749 |
| 2023-08-08 | 1,141.00 | 1,150.00 | 1,090.00 | 1,097.00 | 1,097.00 | 696,870 |
| 2023-08-07 | 1,156.00 | 1,165.00 | 1,133.00 | 1,150.00 | 1,150.00 | 536,803 |
| 2023-08-04 | 1,138.00 | 1,168.00 | 1,132.00 | 1,156.00 | 1,156.00 | 438,982 |
| 2023-08-03 | 1,131.00 | 1,153.00 | 1,113.00 | 1,145.00 | 1,145.00 | 667,872 |
| 2023-08-02 | 1,159.00 | 1,183.00 | 1,128.00 | 1,138.00 | 1,138.00 | 1,343,756 |
| 2023-08-01 | 1,127.00 | 1,174.00 | 1,110.00 | 1,159.00 | 1,159.00 | 1,150,381 |
| 2023-07-31 | 1,100.00 | 1,120.00 | 1,067.00 | 1,117.00 | 1,117.00 | 3,201,034 |
| 2023-07-28 | 1,132.00 | 1,210.00 | 1,122.00 | 1,180.00 | 1,180.00 | 451,911 |
| 2023-07-27 | 1,053.00 | 1,140.00 | 1,053.00 | 1,132.00 | 1,132.00 | 262,007 |
| 2023-07-26 | 1,109.00 | 1,114.00 | 1,051.00 | 1,073.00 | 1,073.00 | 474,814 |
| 2023-07-25 | 1,145.00 | 1,145.00 | 1,099.00 | 1,110.00 | 1,110.00 | 346,474 |
| 2023-07-24 | 1,208.00 | 1,208.00 | 1,141.00 | 1,145.00 | 1,145.00 | 442,561 |
| 2023-07-21 | 1,213.00 | 1,214.00 | 1,199.00 | 1,209.00 | 1,209.00 | 146,530 |
| 2023-07-20 | 1,211.00 | 1,219.00 | 1,202.00 | 1,213.00 | 1,213.00 | 110,229 |
| 2023-07-19 | 1,209.00 | 1,229.00 | 1,201.00 | 1,211.00 | 1,211.00 | 223,559 |
| 2023-07-18 | 1,232.00 | 1,238.00 | 1,208.00 | 1,209.00 | 1,209.00 | 269,995 |
| 2023-07-17 | 1,229.00 | 1,328.00 | 1,213.00 | 1,237.00 | 1,237.00 | 1,460,919 |
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.