Omnisystem Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 1,555.00 | 1,580.00 | 1,520.00 | 1,535.00 | 1,406.00 | 241,010 |
| 2022-10-24 | 1,575.00 | 1,590.00 | 1,550.00 | 1,550.00 | 1,419.74 | 285,559 |
| 2022-10-21 | 1,640.00 | 1,640.00 | 1,540.00 | 1,545.00 | 1,415.16 | 385,118 |
| 2022-10-20 | 1,650.00 | 1,665.00 | 1,605.00 | 1,615.00 | 1,479.28 | 300,260 |
| 2022-10-19 | 1,655.00 | 1,675.00 | 1,635.00 | 1,650.00 | 1,511.34 | 285,149 |
| 2022-10-18 | 1,680.00 | 1,765.00 | 1,645.00 | 1,650.00 | 1,511.34 | 962,539 |
| 2022-10-17 | 1,610.00 | 1,665.00 | 1,610.00 | 1,660.00 | 1,520.50 | 107,445 |
| 2022-10-14 | 1,640.00 | 1,680.00 | 1,615.00 | 1,650.00 | 1,511.34 | 225,957 |
| 2022-10-13 | 1,630.00 | 1,630.00 | 1,540.00 | 1,595.00 | 1,460.96 | 511,898 |
| 2022-10-12 | 1,595.00 | 1,645.00 | 1,595.00 | 1,640.00 | 1,502.18 | 275,600 |
| 2022-10-11 | 1,670.00 | 1,680.00 | 1,605.00 | 1,610.00 | 1,474.70 | 358,097 |
| 2022-10-07 | 1,700.00 | 1,740.00 | 1,690.00 | 1,710.00 | 1,566.29 | 197,755 |
| 2022-10-06 | 1,670.00 | 1,725.00 | 1,665.00 | 1,715.00 | 1,570.87 | 280,932 |
| 2022-10-05 | 1,680.00 | 1,710.00 | 1,640.00 | 1,645.00 | 1,506.76 | 358,012 |
| 2022-10-04 | 1,640.00 | 1,675.00 | 1,640.00 | 1,650.00 | 1,511.34 | 232,296 |
| 2022-09-30 | 1,580.00 | 1,630.00 | 1,555.00 | 1,625.00 | 1,488.44 | 386,141 |
| 2022-09-29 | 1,650.00 | 1,660.00 | 1,610.00 | 1,610.00 | 1,474.70 | 427,361 |
| 2022-09-28 | 1,590.00 | 1,655.00 | 1,565.00 | 1,605.00 | 1,470.12 | 563,479 |
| 2022-09-27 | 1,580.00 | 1,655.00 | 1,575.00 | 1,605.00 | 1,470.12 | 567,913 |
| 2022-09-26 | 1,700.00 | 1,740.00 | 1,615.00 | 1,615.00 | 1,479.28 | 1,115,950 |
| 2022-09-23 | 1,790.00 | 2,075.00 | 1,730.00 | 1,770.00 | 1,621.25 | 6,725,491 |
| 2022-09-22 | 1,770.00 | 1,815.00 | 1,740.00 | 1,805.00 | 1,653.31 | 360,332 |
| 2022-09-21 | 1,795.00 | 1,825.00 | 1,780.00 | 1,805.00 | 1,653.31 | 166,697 |
| 2022-09-20 | 1,740.00 | 1,830.00 | 1,740.00 | 1,825.00 | 1,671.63 | 421,217 |
| 2022-09-19 | 1,860.00 | 1,860.00 | 1,725.00 | 1,740.00 | 1,593.77 | 803,294 |
| 2022-09-16 | 1,930.00 | 1,945.00 | 1,860.00 | 1,865.00 | 1,708.27 | 580,105 |
| 2022-09-15 | 1,925.00 | 2,020.00 | 1,920.00 | 1,955.00 | 1,790.70 | 500,632 |
| 2022-09-14 | 1,910.00 | 1,950.00 | 1,890.00 | 1,925.00 | 1,763.23 | 369,363 |
| 2022-09-13 | 1,945.00 | 1,985.00 | 1,945.00 | 1,975.00 | 1,809.02 | 339,618 |
| 2022-09-08 | 1,960.00 | 1,975.00 | 1,920.00 | 1,935.00 | 1,772.38 | 369,007 |
| 2022-09-07 | 2,025.00 | 2,030.00 | 1,925.00 | 1,935.00 | 1,772.38 | 651,661 |
| 2022-09-06 | 2,020.00 | 2,055.00 | 2,015.00 | 2,025.00 | 1,854.82 | 415,996 |
| 2022-09-05 | 2,065.00 | 2,095.00 | 2,000.00 | 2,015.00 | 1,845.66 | 781,737 |
| 2022-09-02 | 2,005.00 | 2,110.00 | 1,980.00 | 2,050.00 | 1,877.72 | 2,214,262 |
| 2022-09-01 | 2,055.00 | 2,070.00 | 1,985.00 | 1,995.00 | 1,827.34 | 650,759 |
| 2022-08-31 | 2,040.00 | 2,085.00 | 2,030.00 | 2,070.00 | 1,896.04 | 237,583 |
| 2022-08-30 | 2,035.00 | 2,070.00 | 2,030.00 | 2,050.00 | 1,877.72 | 302,712 |
| 2022-08-29 | 2,035.00 | 2,065.00 | 2,015.00 | 2,030.00 | 1,859.40 | 435,369 |
| 2022-08-26 | 2,090.00 | 2,135.00 | 2,090.00 | 2,115.00 | 1,937.26 | 445,083 |
| 2022-08-25 | 2,110.00 | 2,125.00 | 2,085.00 | 2,095.00 | 1,918.94 | 572,830 |
| 2022-08-24 | 2,025.00 | 2,085.00 | 2,025.00 | 2,085.00 | 1,909.78 | 876,828 |
| 2022-08-23 | 2,000.00 | 2,075.00 | 2,000.00 | 2,025.00 | 1,854.82 | 700,874 |
| 2022-08-22 | 2,105.00 | 2,120.00 | 2,020.00 | 2,025.00 | 1,854.82 | 1,049,688 |
| 2022-08-19 | 2,125.00 | 2,160.00 | 2,120.00 | 2,125.00 | 1,946.42 | 507,491 |
| 2022-08-18 | 2,115.00 | 2,150.00 | 2,095.00 | 2,125.00 | 1,946.42 | 579,924 |
| 2022-08-17 | 2,145.00 | 2,160.00 | 2,115.00 | 2,120.00 | 1,941.84 | 616,029 |
| 2022-08-16 | 2,210.00 | 2,220.00 | 2,135.00 | 2,140.00 | 1,960.16 | 1,111,029 |
| 2022-08-12 | 2,225.00 | 2,240.00 | 2,210.00 | 2,210.00 | 2,024.27 | 884,766 |
| 2022-08-11 | 2,265.00 | 2,300.00 | 2,220.00 | 2,240.00 | 2,051.75 | 1,315,099 |
| 2022-08-10 | 2,245.00 | 2,350.00 | 2,245.00 | 2,270.00 | 2,079.23 | 2,897,716 |
| 2022-08-09 | 2,255.00 | 2,275.00 | 2,210.00 | 2,250.00 | 2,060.91 | 1,036,487 |
| 2022-08-08 | 2,345.00 | 2,350.00 | 2,210.00 | 2,250.00 | 2,060.91 | 2,644,559 |
| 2022-08-05 | 2,460.00 | 2,480.00 | 2,350.00 | 2,380.00 | 2,179.99 | 2,017,770 |
| 2022-08-04 | 2,550.00 | 2,555.00 | 2,470.00 | 2,470.00 | 2,262.42 | 1,189,679 |
| 2022-08-03 | 2,465.00 | 2,535.00 | 2,455.00 | 2,530.00 | 2,317.38 | 1,214,615 |
| 2022-08-02 | 2,490.00 | 2,545.00 | 2,435.00 | 2,470.00 | 2,262.42 | 1,634,857 |
| 2022-08-01 | 2,520.00 | 2,525.00 | 2,405.00 | 2,470.00 | 2,262.42 | 2,119,018 |
| 2022-07-29 | 2,615.00 | 2,620.00 | 2,545.00 | 2,575.00 | 2,358.60 | 1,638,328 |
| 2022-07-28 | 2,565.00 | 2,645.00 | 2,520.00 | 2,645.00 | 2,422.72 | 1,999,957 |
| 2022-07-27 | 2,610.00 | 2,615.00 | 2,520.00 | 2,550.00 | 2,335.70 | 2,597,793 |
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.