Omnisystem Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-18 | 1,680.00 | 1,685.00 | 1,635.00 | 1,650.00 | 1,511.34 | 234,947 |
| 2023-01-17 | 1,685.00 | 1,710.00 | 1,665.00 | 1,680.00 | 1,538.81 | 369,399 |
| 2023-01-16 | 1,660.00 | 1,700.00 | 1,655.00 | 1,670.00 | 1,529.65 | 350,137 |
| 2023-01-13 | 1,660.00 | 1,715.00 | 1,645.00 | 1,650.00 | 1,511.34 | 419,474 |
| 2023-01-12 | 1,700.00 | 1,700.00 | 1,660.00 | 1,665.00 | 1,525.08 | 344,264 |
| 2023-01-11 | 1,615.00 | 1,715.00 | 1,610.00 | 1,695.00 | 1,552.55 | 1,548,880 |
| 2023-01-10 | 1,615.00 | 1,620.00 | 1,590.00 | 1,605.00 | 1,470.12 | 180,068 |
| 2023-01-09 | 1,580.00 | 1,615.00 | 1,580.00 | 1,605.00 | 1,470.12 | 215,250 |
| 2023-01-06 | 1,525.00 | 1,605.00 | 1,510.00 | 1,575.00 | 1,442.64 | 318,735 |
| 2023-01-05 | 1,535.00 | 1,540.00 | 1,510.00 | 1,535.00 | 1,406.00 | 131,563 |
| 2023-01-04 | 1,460.00 | 1,530.00 | 1,450.00 | 1,525.00 | 1,396.84 | 375,627 |
| 2023-01-03 | 1,480.00 | 1,500.00 | 1,425.00 | 1,465.00 | 1,341.88 | 238,828 |
| 2023-01-02 | 1,525.00 | 1,540.00 | 1,470.00 | 1,495.00 | 1,369.36 | 237,504 |
| 2022-12-29 | 1,555.00 | 1,555.00 | 1,495.00 | 1,510.00 | 1,383.10 | 307,703 |
| 2022-12-28 | 1,560.00 | 1,580.00 | 1,535.00 | 1,545.00 | 1,415.16 | 138,712 |
| 2022-12-27 | 1,585.00 | 1,600.00 | 1,560.00 | 1,560.00 | 1,428.90 | 235,018 |
| 2022-12-26 | 1,615.00 | 1,615.00 | 1,565.00 | 1,590.00 | 1,456.38 | 205,026 |
| 2022-12-23 | 1,730.00 | 1,795.00 | 1,580.00 | 1,595.00 | 1,460.96 | 1,778,084 |
| 2022-12-22 | 1,700.00 | 1,725.00 | 1,690.00 | 1,705.00 | 1,561.71 | 252,452 |
| 2022-12-21 | 1,705.00 | 1,725.00 | 1,685.00 | 1,705.00 | 1,561.71 | 237,927 |
| 2022-12-20 | 1,710.00 | 1,725.00 | 1,670.00 | 1,700.00 | 1,557.13 | 288,466 |
| 2022-12-19 | 1,745.00 | 1,765.00 | 1,710.00 | 1,720.00 | 1,575.45 | 370,274 |
| 2022-12-16 | 1,735.00 | 1,775.00 | 1,715.00 | 1,750.00 | 1,602.93 | 798,441 |
| 2022-12-15 | 1,765.00 | 1,780.00 | 1,735.00 | 1,760.00 | 1,612.09 | 672,583 |
| 2022-12-14 | 1,770.00 | 1,770.00 | 1,715.00 | 1,755.00 | 1,607.51 | 347,386 |
| 2022-12-13 | 1,690.00 | 1,740.00 | 1,655.00 | 1,740.00 | 1,593.77 | 572,282 |
| 2022-12-12 | 1,635.00 | 1,685.00 | 1,630.00 | 1,660.00 | 1,520.50 | 286,220 |
| 2022-12-09 | 1,655.00 | 1,665.00 | 1,620.00 | 1,650.00 | 1,511.34 | 318,014 |
| 2022-12-08 | 1,690.00 | 1,700.00 | 1,620.00 | 1,645.00 | 1,506.76 | 430,824 |
| 2022-12-07 | 1,650.00 | 1,740.00 | 1,640.00 | 1,690.00 | 1,547.97 | 646,702 |
| 2022-12-06 | 1,755.00 | 1,785.00 | 1,680.00 | 1,685.00 | 1,543.39 | 683,924 |
| 2022-12-05 | 1,770.00 | 1,800.00 | 1,750.00 | 1,760.00 | 1,612.09 | 489,598 |
| 2022-12-02 | 1,770.00 | 1,775.00 | 1,745.00 | 1,760.00 | 1,612.09 | 373,768 |
| 2022-12-01 | 1,745.00 | 1,800.00 | 1,735.00 | 1,770.00 | 1,621.25 | 1,700,168 |
| 2022-11-30 | 1,730.00 | 1,755.00 | 1,710.00 | 1,720.00 | 1,575.45 | 395,952 |
| 2022-11-29 | 1,715.00 | 1,735.00 | 1,705.00 | 1,730.00 | 1,584.61 | 348,816 |
| 2022-11-28 | 1,785.00 | 1,790.00 | 1,730.00 | 1,735.00 | 1,589.19 | 757,675 |
| 2022-11-25 | 1,725.00 | 1,810.00 | 1,715.00 | 1,810.00 | 1,657.89 | 2,023,266 |
| 2022-11-24 | 1,725.00 | 1,745.00 | 1,710.00 | 1,725.00 | 1,580.03 | 383,506 |
| 2022-11-23 | 1,690.00 | 1,745.00 | 1,690.00 | 1,710.00 | 1,566.29 | 562,118 |
| 2022-11-22 | 1,660.00 | 1,715.00 | 1,655.00 | 1,700.00 | 1,557.13 | 464,884 |
| 2022-11-21 | 1,735.00 | 1,735.00 | 1,670.00 | 1,670.00 | 1,529.65 | 547,988 |
| 2022-11-18 | 1,725.00 | 1,760.00 | 1,710.00 | 1,735.00 | 1,589.19 | 665,110 |
| 2022-11-17 | 1,720.00 | 1,775.00 | 1,715.00 | 1,725.00 | 1,580.03 | 670,777 |
| 2022-11-16 | 1,780.00 | 1,795.00 | 1,700.00 | 1,790.00 | 1,639.57 | 1,023,365 |
| 2022-11-15 | 1,790.00 | 1,815.00 | 1,750.00 | 1,760.00 | 1,612.09 | 1,453,835 |
| 2022-11-14 | 1,745.00 | 1,760.00 | 1,695.00 | 1,760.00 | 1,612.09 | 949,868 |
| 2022-11-11 | 1,740.00 | 1,795.00 | 1,695.00 | 1,725.00 | 1,580.03 | 2,633,333 |
| 2022-11-10 | 1,625.00 | 1,785.00 | 1,620.00 | 1,675.00 | 1,534.23 | 3,618,504 |
| 2022-11-09 | 1,640.00 | 1,655.00 | 1,615.00 | 1,630.00 | 1,493.02 | 366,083 |
| 2022-11-08 | 1,635.00 | 1,760.00 | 1,620.00 | 1,640.00 | 1,502.18 | 1,957,020 |
| 2022-11-07 | 1,695.00 | 1,695.00 | 1,630.00 | 1,635.00 | 1,497.60 | 560,799 |
| 2022-11-04 | 1,670.00 | 1,695.00 | 1,640.00 | 1,695.00 | 1,552.55 | 551,998 |
| 2022-11-03 | 1,580.00 | 1,685.00 | 1,555.00 | 1,675.00 | 1,534.23 | 1,771,045 |
| 2022-11-02 | 1,510.00 | 1,625.00 | 1,505.00 | 1,595.00 | 1,460.96 | 1,107,984 |
| 2022-11-01 | 1,475.00 | 1,535.00 | 1,470.00 | 1,525.00 | 1,396.84 | 226,676 |
| 2022-10-31 | 1,495.00 | 1,505.00 | 1,465.00 | 1,475.00 | 1,351.04 | 227,414 |
| 2022-10-28 | 1,515.00 | 1,520.00 | 1,465.00 | 1,485.00 | 1,360.20 | 227,454 |
| 2022-10-27 | 1,475.00 | 1,530.00 | 1,475.00 | 1,520.00 | 1,392.26 | 184,603 |
| 2022-10-26 | 1,540.00 | 1,555.00 | 1,465.00 | 1,480.00 | 1,355.62 | 540,403 |
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.