See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.00▼ 2.20%
← 057540.KQ stock page

Omnisystem Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-262,785.002,785.002,605.002,640.002,418.145,712,343
2022-07-252,725.002,830.002,695.002,785.002,550.957,828,551
2022-07-222,660.002,695.002,620.002,680.002,454.782,817,352
2022-07-212,540.002,650.002,530.002,645.002,422.723,812,341
2022-07-202,580.002,600.002,535.002,550.002,335.701,824,213
2022-07-192,550.002,585.002,515.002,575.002,358.601,489,498
2022-07-182,580.002,590.002,480.002,550.002,335.702,043,077
2022-07-152,585.002,645.002,550.002,615.002,395.243,090,877
2022-07-142,440.002,600.002,415.002,600.002,381.504,116,320
2022-07-132,470.002,490.002,380.002,440.002,234.941,595,296
2022-07-122,455.002,535.002,440.002,500.002,289.901,543,989
2022-07-112,595.002,595.002,495.002,500.002,289.902,139,464
2022-07-082,680.002,680.002,565.002,635.002,413.564,769,233
2022-07-072,510.002,605.002,450.002,580.002,363.187,114,120
2022-07-062,785.002,790.002,430.002,440.002,234.9415,126,604
2022-07-052,595.002,600.002,515.002,565.002,349.445,312,225
2022-07-042,605.002,625.002,440.002,550.002,335.703,683,520
2022-07-012,570.002,605.002,430.002,540.002,326.543,004,293
2022-06-302,480.002,585.002,460.002,500.002,289.903,684,520
2022-06-292,395.002,525.002,375.002,490.002,280.742,352,310
2022-06-282,320.002,450.002,300.002,440.002,234.942,476,026
2022-06-272,225.002,355.002,225.002,290.002,097.553,313,079
2022-06-242,095.002,175.002,075.002,160.001,978.48843,795
2022-06-232,265.002,280.002,090.002,095.001,918.941,837,312
2022-06-222,390.002,420.002,245.002,245.002,056.33963,167
2022-06-212,330.002,395.002,265.002,385.002,184.57988,120
2022-06-202,455.002,470.002,250.002,295.002,102.131,520,471
2022-06-172,335.002,455.002,305.002,440.002,234.941,095,122
2022-06-162,305.002,450.002,305.002,380.002,179.991,667,012
2022-06-152,360.002,395.002,215.002,245.002,056.331,373,103
2022-06-142,300.002,405.002,300.002,380.002,179.991,050,436
2022-06-132,420.002,430.002,355.002,355.002,157.09958,229
2022-06-102,520.002,540.002,450.002,450.002,244.101,222,897
2022-06-092,580.002,610.002,550.002,560.002,344.86698,332
2022-06-082,620.002,670.002,560.002,600.002,381.501,733,903
2022-06-072,610.002,680.002,590.002,620.002,399.822,069,686
2022-06-032,680.002,680.002,565.002,595.002,376.921,950,197
2022-06-022,585.002,620.002,550.002,600.002,381.50779,099
2022-05-312,520.002,610.002,510.002,585.002,367.761,591,854
2022-05-302,515.002,530.002,495.002,525.002,312.80983,750
2022-05-272,515.002,520.002,470.002,495.002,285.32809,239
2022-05-262,540.002,585.002,480.002,490.002,280.741,588,248
2022-05-252,595.002,605.002,500.002,510.002,299.061,661,141
2022-05-242,625.002,690.002,555.002,575.002,358.605,450,550
2022-05-232,605.002,630.002,545.002,560.002,344.861,451,408
2022-05-202,585.002,650.002,535.002,630.002,408.982,420,505
2022-05-192,485.002,645.002,475.002,585.002,367.765,075,435
2022-05-182,560.002,585.002,485.002,560.002,344.862,583,645
2022-05-172,490.002,530.002,440.002,505.002,294.481,895,090
2022-05-162,485.002,535.002,420.002,490.002,280.741,711,623
2022-05-132,445.002,540.002,440.002,460.002,253.262,079,875
2022-05-122,475.002,600.002,390.002,450.002,244.105,426,018
2022-05-112,450.002,605.002,405.002,535.002,321.9611,688,882
2022-05-102,320.002,475.002,235.002,460.002,253.265,199,027
2022-05-092,345.002,380.002,315.002,350.002,152.511,638,751
2022-05-062,350.002,400.002,320.002,360.002,161.671,360,600
2022-05-042,380.002,495.002,380.002,385.002,184.573,529,481
2022-05-032,500.002,580.002,365.002,380.002,179.9917,081,022
2022-05-022,275.002,350.002,270.002,345.002,147.93653,677
2022-04-292,245.002,345.002,240.002,315.002,120.451,666,846
← NewerPage 18 of 21 · 1,208 trading daysOlder →

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.