Omnisystem Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-17 | 1,864.00 | 1,925.00 | 1,860.00 | 1,925.00 | 1,763.23 | 987,828 |
| 2023-04-14 | 1,823.00 | 1,870.00 | 1,810.00 | 1,863.00 | 1,706.44 | 521,501 |
| 2023-04-13 | 1,834.00 | 1,834.00 | 1,790.00 | 1,820.00 | 1,667.05 | 233,828 |
| 2023-04-12 | 1,806.00 | 1,835.00 | 1,806.00 | 1,828.00 | 1,674.38 | 374,967 |
| 2023-04-11 | 1,783.00 | 1,809.00 | 1,772.00 | 1,806.00 | 1,654.23 | 269,268 |
| 2023-04-10 | 1,809.00 | 1,825.00 | 1,771.00 | 1,777.00 | 1,627.66 | 450,703 |
| 2023-04-07 | 1,810.00 | 1,821.00 | 1,802.00 | 1,809.00 | 1,656.97 | 184,318 |
| 2023-04-06 | 1,838.00 | 1,838.00 | 1,804.00 | 1,809.00 | 1,656.97 | 316,126 |
| 2023-04-05 | 1,834.00 | 1,855.00 | 1,824.00 | 1,835.00 | 1,680.79 | 306,823 |
| 2023-04-04 | 1,830.00 | 1,866.00 | 1,815.00 | 1,824.00 | 1,670.71 | 456,747 |
| 2023-04-03 | 1,815.00 | 1,858.00 | 1,792.00 | 1,835.00 | 1,680.79 | 592,256 |
| 2023-03-31 | 1,838.00 | 1,838.00 | 1,765.00 | 1,801.00 | 1,649.65 | 376,494 |
| 2023-03-30 | 1,838.00 | 1,838.00 | 1,810.00 | 1,831.00 | 1,677.12 | 240,563 |
| 2023-03-29 | 1,808.00 | 1,837.00 | 1,799.00 | 1,832.00 | 1,678.04 | 254,912 |
| 2023-03-28 | 1,776.00 | 1,818.00 | 1,776.00 | 1,808.00 | 1,656.06 | 281,368 |
| 2023-03-27 | 1,801.00 | 1,809.00 | 1,750.00 | 1,792.00 | 1,641.40 | 331,644 |
| 2023-03-24 | 1,767.00 | 1,805.00 | 1,752.00 | 1,800.00 | 1,648.73 | 438,486 |
| 2023-03-23 | 1,771.00 | 1,784.00 | 1,752.00 | 1,759.00 | 1,611.18 | 289,582 |
| 2023-03-22 | 1,800.00 | 1,810.00 | 1,774.00 | 1,785.00 | 1,634.99 | 295,837 |
| 2023-03-21 | 1,855.00 | 1,864.00 | 1,784.00 | 1,799.00 | 1,647.81 | 498,546 |
| 2023-03-20 | 1,779.00 | 1,843.00 | 1,779.00 | 1,843.00 | 1,688.12 | 618,764 |
| 2023-03-17 | 1,750.00 | 1,795.00 | 1,750.00 | 1,785.00 | 1,634.99 | 408,521 |
| 2023-03-16 | 1,767.00 | 1,775.00 | 1,724.00 | 1,741.00 | 1,594.69 | 265,701 |
| 2023-03-15 | 1,764.00 | 1,788.00 | 1,725.00 | 1,766.00 | 1,617.59 | 344,290 |
| 2023-03-14 | 1,821.00 | 1,822.00 | 1,713.00 | 1,717.00 | 1,572.71 | 507,529 |
| 2023-03-13 | 1,789.00 | 1,815.00 | 1,712.00 | 1,805.00 | 1,653.31 | 585,967 |
| 2023-03-10 | 1,787.00 | 1,823.00 | 1,763.00 | 1,798.00 | 1,646.90 | 583,227 |
| 2023-03-09 | 1,768.00 | 1,808.00 | 1,751.00 | 1,799.00 | 1,647.81 | 847,331 |
| 2023-03-08 | 1,742.00 | 1,765.00 | 1,726.00 | 1,755.00 | 1,607.51 | 285,690 |
| 2023-03-07 | 1,726.00 | 1,749.00 | 1,688.00 | 1,743.00 | 1,596.52 | 332,424 |
| 2023-03-06 | 1,698.00 | 1,775.00 | 1,697.00 | 1,726.00 | 1,580.95 | 300,660 |
| 2023-03-03 | 1,709.00 | 1,722.00 | 1,692.00 | 1,696.00 | 1,553.47 | 137,118 |
| 2023-03-02 | 1,672.00 | 1,719.00 | 1,672.00 | 1,710.00 | 1,566.29 | 288,502 |
| 2023-02-28 | 1,643.00 | 1,698.00 | 1,643.00 | 1,672.00 | 1,531.49 | 138,230 |
| 2023-02-27 | 1,659.00 | 1,659.00 | 1,612.00 | 1,656.00 | 1,516.83 | 170,643 |
| 2023-02-24 | 1,704.00 | 1,704.00 | 1,662.00 | 1,664.00 | 1,524.16 | 197,130 |
| 2023-02-23 | 1,698.00 | 1,705.00 | 1,680.00 | 1,697.00 | 1,554.39 | 138,194 |
| 2023-02-22 | 1,702.00 | 1,717.00 | 1,684.00 | 1,693.00 | 1,550.72 | 244,302 |
| 2023-02-21 | 1,720.00 | 1,746.00 | 1,705.00 | 1,723.00 | 1,578.20 | 234,783 |
| 2023-02-20 | 1,706.00 | 1,724.00 | 1,690.00 | 1,720.00 | 1,575.45 | 173,413 |
| 2023-02-17 | 1,698.00 | 1,719.00 | 1,690.00 | 1,706.00 | 1,562.63 | 135,563 |
| 2023-02-16 | 1,690.00 | 1,718.00 | 1,681.00 | 1,704.00 | 1,560.80 | 154,997 |
| 2023-02-15 | 1,828.00 | 1,840.00 | 1,670.00 | 1,670.00 | 1,529.65 | 1,523,662 |
| 2023-02-14 | 1,753.00 | 1,772.00 | 1,748.00 | 1,772.00 | 1,623.08 | 220,101 |
| 2023-02-13 | 1,720.00 | 1,763.00 | 1,720.00 | 1,752.00 | 1,604.76 | 388,443 |
| 2023-02-10 | 1,775.00 | 1,775.00 | 1,716.00 | 1,717.00 | 1,572.71 | 426,286 |
| 2023-02-09 | 1,776.00 | 1,792.00 | 1,771.00 | 1,775.00 | 1,625.83 | 304,822 |
| 2023-02-08 | 1,765.00 | 1,799.00 | 1,752.00 | 1,789.00 | 1,638.65 | 608,360 |
| 2023-02-07 | 1,730.00 | 1,761.00 | 1,730.00 | 1,747.00 | 1,600.18 | 308,664 |
| 2023-02-06 | 1,749.00 | 1,764.00 | 1,715.00 | 1,743.00 | 1,596.52 | 334,310 |
| 2023-02-03 | 1,743.00 | 1,759.00 | 1,720.00 | 1,756.00 | 1,608.43 | 308,540 |
| 2023-02-02 | 1,734.00 | 1,760.00 | 1,723.00 | 1,741.00 | 1,594.69 | 336,324 |
| 2023-02-01 | 1,722.00 | 1,737.00 | 1,714.00 | 1,723.00 | 1,578.20 | 202,310 |
| 2023-01-31 | 1,718.00 | 1,735.00 | 1,702.00 | 1,722.00 | 1,577.28 | 363,720 |
| 2023-01-30 | 1,702.00 | 1,720.00 | 1,692.00 | 1,720.00 | 1,575.45 | 332,987 |
| 2023-01-27 | 1,706.00 | 1,722.00 | 1,700.00 | 1,704.00 | 1,560.80 | 406,060 |
| 2023-01-26 | 1,699.00 | 1,710.00 | 1,686.00 | 1,698.00 | 1,555.30 | 248,785 |
| 2023-01-25 | 1,713.00 | 1,718.00 | 1,687.00 | 1,699.00 | 1,556.22 | 277,113 |
| 2023-01-20 | 1,645.00 | 1,710.00 | 1,645.00 | 1,690.00 | 1,547.97 | 290,150 |
| 2023-01-19 | 1,660.00 | 1,660.00 | 1,620.00 | 1,650.00 | 1,511.34 | 207,926 |
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.