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%WTI102.01▼ 1.22%
← 057540.KQ stock page

Omnisystem Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-282,250.002,280.002,205.002,245.002,056.33580,281
2022-04-272,180.002,265.002,180.002,240.002,051.75397,186
2022-04-262,210.002,255.002,210.002,245.002,056.33351,519
2022-04-252,250.002,250.002,200.002,210.002,024.27577,853
2022-04-222,250.002,280.002,250.002,260.002,070.07359,663
2022-04-212,290.002,300.002,270.002,280.002,088.39315,583
2022-04-202,280.002,315.002,255.002,290.002,097.55552,224
2022-04-192,270.002,285.002,260.002,270.002,079.23291,646
2022-04-182,245.002,300.002,245.002,270.002,079.23371,120
2022-04-152,280.002,295.002,250.002,255.002,065.49849,680
2022-04-142,255.002,270.002,240.002,265.002,074.65384,276
2022-04-132,255.002,260.002,225.002,245.002,056.33583,246
2022-04-122,315.002,360.002,250.002,255.002,065.491,319,861
2022-04-112,305.002,320.002,250.002,290.002,097.551,409,686
2022-04-082,285.002,300.002,250.002,295.002,102.13545,012
2022-04-072,275.002,320.002,240.002,260.002,070.07775,332
2022-04-062,260.002,315.002,215.002,290.002,097.55865,891
2022-04-052,255.002,295.002,245.002,260.002,070.07820,956
2022-04-042,230.002,365.002,220.002,260.002,070.072,783,172
2022-04-012,220.002,260.002,215.002,240.002,051.75651,655
2022-03-312,310.002,400.002,210.002,220.002,033.432,194,905
2022-03-302,245.002,270.002,200.002,230.002,042.59778,850
2022-03-292,185.002,260.002,175.002,255.002,065.491,644,617
2022-03-282,160.002,205.002,140.002,160.001,978.48748,118
2022-03-252,200.002,370.002,145.002,145.001,964.746,140,277
2022-03-242,180.002,180.002,140.002,170.001,987.64457,596
2022-03-232,170.002,185.002,145.002,180.001,996.80555,654
2022-03-222,150.002,185.002,115.002,165.001,983.06528,310
2022-03-212,135.002,170.002,115.002,150.001,969.32579,947
2022-03-182,150.002,150.002,110.002,130.001,951.00364,591
2022-03-172,125.002,155.002,085.002,140.001,960.16806,105
2022-03-162,060.002,100.002,030.002,100.001,923.52606,454
2022-03-152,065.002,095.002,030.002,045.001,873.14512,830
2022-03-142,160.002,160.002,060.002,095.001,918.94615,372
2022-03-112,040.002,170.002,040.002,150.001,969.321,403,378
2022-03-102,005.002,060.001,985.002,055.001,882.301,033,957
2022-03-082,065.002,095.002,025.002,040.001,868.56924,017
2022-03-072,080.002,220.002,080.002,115.001,937.262,527,934
2022-03-042,110.002,130.002,075.002,095.001,918.94385,300
2022-03-032,115.002,140.002,065.002,120.001,941.84507,502
2022-03-022,070.002,110.002,030.002,095.001,918.94654,900
2022-02-282,000.002,085.001,995.002,080.001,905.20548,960
2022-02-252,010.002,045.001,970.002,000.001,831.92674,544
2022-02-242,035.002,055.001,955.001,970.001,804.44772,448
2022-02-232,070.002,110.002,055.002,060.001,886.88262,203
2022-02-222,075.002,150.002,050.002,060.001,886.88379,634
2022-02-212,065.002,165.002,050.002,115.001,937.26559,968
2022-02-182,065.002,110.002,045.002,090.001,914.36381,653
2022-02-172,045.002,245.002,035.002,100.001,923.522,091,612
2022-02-161,995.002,060.001,995.002,060.001,886.88502,398
2022-02-151,980.002,020.001,945.001,955.001,790.70608,757
2022-02-142,030.002,060.001,985.002,000.001,831.921,003,252
2022-02-112,135.002,155.002,055.002,090.001,914.36347,615
2022-02-102,205.002,225.002,145.002,160.001,978.48356,187
2022-02-092,175.002,225.002,160.002,210.002,024.27276,416
2022-02-082,155.002,250.002,125.002,160.001,978.48692,678
2022-02-072,215.002,220.002,130.002,150.001,969.32417,804
2022-02-042,160.002,225.002,150.002,200.002,015.11493,156
2022-02-032,145.002,195.002,135.002,160.001,978.48393,343
2022-01-282,020.002,125.002,000.002,125.001,946.42466,977
← NewerPage 19 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.