Omnisystem Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-14 | 1,237.00 | 1,237.00 | 1,217.00 | 1,219.00 | 1,219.00 | 230,660 |
| 2023-07-13 | 1,242.00 | 1,248.00 | 1,229.00 | 1,237.00 | 1,237.00 | 166,772 |
| 2023-07-12 | 1,273.00 | 1,273.00 | 1,230.00 | 1,236.00 | 1,236.00 | 253,805 |
| 2023-07-11 | 1,245.00 | 1,283.00 | 1,233.00 | 1,255.00 | 1,255.00 | 289,616 |
| 2023-07-10 | 1,260.00 | 1,260.00 | 1,230.00 | 1,246.00 | 1,246.00 | 392,460 |
| 2023-07-07 | 1,290.00 | 1,293.00 | 1,241.00 | 1,265.00 | 1,265.00 | 336,888 |
| 2023-07-06 | 1,331.00 | 1,331.00 | 1,294.00 | 1,297.00 | 1,297.00 | 260,244 |
| 2023-07-05 | 1,369.00 | 1,373.00 | 1,328.00 | 1,332.00 | 1,332.00 | 299,577 |
| 2023-07-04 | 1,365.00 | 1,415.00 | 1,345.00 | 1,369.00 | 1,369.00 | 875,274 |
| 2023-07-03 | 1,328.00 | 1,369.00 | 1,322.00 | 1,354.00 | 1,354.00 | 302,259 |
| 2023-06-30 | 1,290.00 | 1,325.00 | 1,276.00 | 1,315.00 | 1,315.00 | 378,523 |
| 2023-06-29 | 1,316.00 | 1,321.00 | 1,289.00 | 1,298.00 | 1,298.00 | 371,859 |
| 2023-06-28 | 1,320.00 | 1,345.00 | 1,313.00 | 1,328.00 | 1,328.00 | 312,350 |
| 2023-06-27 | 1,319.00 | 1,332.00 | 1,297.00 | 1,326.00 | 1,326.00 | 471,008 |
| 2023-06-26 | 1,350.00 | 1,354.00 | 1,322.00 | 1,326.00 | 1,326.00 | 375,051 |
| 2023-06-23 | 1,370.00 | 1,380.00 | 1,350.00 | 1,351.00 | 1,351.00 | 407,126 |
| 2023-06-22 | 1,410.00 | 1,540.00 | 1,378.00 | 1,380.00 | 1,380.00 | 2,086,672 |
| 2023-06-21 | 1,428.00 | 1,441.00 | 1,390.00 | 1,419.00 | 1,419.00 | 292,916 |
| 2023-06-20 | 1,468.00 | 1,470.00 | 1,420.00 | 1,431.00 | 1,431.00 | 298,228 |
| 2023-06-19 | 1,429.00 | 1,501.00 | 1,421.00 | 1,468.00 | 1,468.00 | 1,039,558 |
| 2023-06-16 | 1,390.00 | 1,418.00 | 1,382.00 | 1,417.00 | 1,417.00 | 167,420 |
| 2023-06-15 | 1,406.00 | 1,406.00 | 1,374.00 | 1,382.00 | 1,382.00 | 173,712 |
| 2023-06-14 | 1,435.00 | 1,435.00 | 1,377.00 | 1,389.00 | 1,389.00 | 541,371 |
| 2023-06-13 | 1,450.00 | 1,459.00 | 1,430.00 | 1,435.00 | 1,435.00 | 297,185 |
| 2023-06-12 | 1,453.00 | 1,459.00 | 1,436.00 | 1,450.00 | 1,450.00 | 208,817 |
| 2023-06-09 | 1,454.00 | 1,467.00 | 1,447.00 | 1,453.00 | 1,453.00 | 211,419 |
| 2023-06-08 | 1,486.00 | 1,486.00 | 1,454.00 | 1,454.00 | 1,454.00 | 319,856 |
| 2023-06-07 | 1,495.00 | 1,500.00 | 1,473.00 | 1,486.00 | 1,486.00 | 351,950 |
| 2023-06-05 | 1,493.00 | 1,517.00 | 1,476.00 | 1,490.00 | 1,490.00 | 508,857 |
| 2023-06-02 | 1,540.00 | 1,576.00 | 1,540.00 | 1,561.00 | 1,429.82 | 522,824 |
| 2023-06-01 | 1,530.00 | 1,550.00 | 1,527.00 | 1,542.00 | 1,412.41 | 294,401 |
| 2023-05-31 | 1,525.00 | 1,542.00 | 1,525.00 | 1,534.00 | 1,405.08 | 255,873 |
| 2023-05-30 | 1,531.00 | 1,550.00 | 1,525.00 | 1,536.00 | 1,406.92 | 269,793 |
| 2023-05-26 | 1,582.00 | 1,582.00 | 1,510.00 | 1,528.00 | 1,399.59 | 776,198 |
| 2023-05-25 | 1,592.00 | 1,599.00 | 1,570.00 | 1,570.00 | 1,438.06 | 662,200 |
| 2023-05-24 | 1,610.00 | 1,610.00 | 1,590.00 | 1,599.00 | 1,464.62 | 612,232 |
| 2023-05-23 | 1,617.00 | 1,623.00 | 1,600.00 | 1,606.00 | 1,471.03 | 755,093 |
| 2023-05-22 | 1,600.00 | 1,630.00 | 1,586.00 | 1,615.00 | 1,479.28 | 847,686 |
| 2023-05-19 | 1,611.00 | 1,616.00 | 1,570.00 | 1,600.00 | 1,465.54 | 1,463,086 |
| 2023-05-18 | 1,650.00 | 1,670.00 | 1,596.00 | 1,611.00 | 1,475.61 | 6,022,180 |
| 2023-05-17 | 2,055.00 | 2,080.00 | 2,030.00 | 2,050.00 | 1,877.72 | 1,097,819 |
| 2023-05-16 | 2,160.00 | 2,165.00 | 2,000.00 | 2,045.00 | 1,873.14 | 2,084,131 |
| 2023-05-15 | 2,030.00 | 2,115.00 | 2,000.00 | 2,110.00 | 1,932.68 | 1,461,262 |
| 2023-05-12 | 2,015.00 | 2,050.00 | 2,005.00 | 2,020.00 | 1,850.24 | 272,602 |
| 2023-05-11 | 1,996.00 | 2,050.00 | 1,996.00 | 2,015.00 | 1,845.66 | 339,696 |
| 2023-05-10 | 2,005.00 | 2,035.00 | 1,991.00 | 1,993.00 | 1,825.51 | 247,994 |
| 2023-05-09 | 2,000.00 | 2,040.00 | 1,981.00 | 2,015.00 | 1,845.66 | 350,325 |
| 2023-05-08 | 2,005.00 | 2,015.00 | 1,986.00 | 2,000.00 | 1,831.92 | 271,457 |
| 2023-05-04 | 2,005.00 | 2,030.00 | 1,981.00 | 1,999.00 | 1,831.01 | 279,803 |
| 2023-05-03 | 1,981.00 | 2,020.00 | 1,967.00 | 2,000.00 | 1,831.92 | 472,872 |
| 2023-05-02 | 1,909.00 | 1,993.00 | 1,909.00 | 1,978.00 | 1,811.77 | 445,487 |
| 2023-04-28 | 1,955.00 | 1,955.00 | 1,890.00 | 1,909.00 | 1,748.57 | 327,489 |
| 2023-04-27 | 1,970.00 | 1,977.00 | 1,915.00 | 1,932.00 | 1,769.64 | 450,764 |
| 2023-04-26 | 2,015.00 | 2,015.00 | 1,964.00 | 1,969.00 | 1,803.53 | 478,977 |
| 2023-04-25 | 2,030.00 | 2,030.00 | 1,980.00 | 2,015.00 | 1,845.66 | 526,126 |
| 2023-04-24 | 2,025.00 | 2,055.00 | 2,005.00 | 2,015.00 | 1,845.66 | 476,017 |
| 2023-04-21 | 1,978.00 | 2,055.00 | 1,930.00 | 2,025.00 | 1,854.82 | 844,699 |
| 2023-04-20 | 2,045.00 | 2,055.00 | 1,970.00 | 1,978.00 | 1,811.77 | 845,934 |
| 2023-04-19 | 1,931.00 | 2,040.00 | 1,914.00 | 2,010.00 | 1,841.08 | 1,368,444 |
| 2023-04-18 | 1,925.00 | 1,935.00 | 1,890.00 | 1,926.00 | 1,764.14 | 446,804 |
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.