Omnisystem Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-02 | 850.00 | 881.00 | 829.00 | 859.00 | 859.00 | 438,912 |
| 2026-07-01 | 803.00 | 883.00 | 799.00 | 848.00 | 848.00 | 454,830 |
| 2026-06-30 | 802.00 | 834.00 | 754.00 | 806.00 | 806.00 | 328,393 |
| 2026-06-29 | 803.00 | 836.00 | 790.00 | 808.00 | 808.00 | 352,751 |
| 2026-06-26 | 811.00 | 811.00 | 775.00 | 810.00 | 810.00 | 400,608 |
| 2026-06-25 | 810.00 | 832.00 | 760.00 | 815.00 | 815.00 | 383,877 |
| 2026-06-24 | 828.00 | 854.00 | 801.00 | 804.00 | 804.00 | 408,984 |
| 2026-06-23 | 880.00 | 889.00 | 835.00 | 835.00 | 835.00 | 447,291 |
| 2026-06-22 | 888.00 | 899.00 | 807.00 | 893.00 | 893.00 | 463,354 |
| 2026-06-19 | 894.00 | 915.00 | 847.00 | 890.00 | 890.00 | 547,344 |
| 2026-06-18 | 870.00 | 906.00 | 870.00 | 894.00 | 894.00 | 586,960 |
| 2026-06-17 | 814.00 | 900.00 | 814.00 | 879.00 | 879.00 | 1,098,570 |
| 2026-06-16 | 740.00 | 839.00 | 740.00 | 814.00 | 814.00 | 750,539 |
| 2026-06-15 | 790.00 | 813.00 | 733.00 | 739.00 | 739.00 | 851,963 |
| 2026-06-12 | 648.00 | 786.00 | 648.00 | 721.00 | 721.00 | 1,089,920 |
| 2026-06-11 | 601.00 | 633.00 | 601.00 | 626.00 | 626.00 | 82,164 |
| 2026-06-10 | 613.00 | 648.00 | 600.00 | 620.00 | 620.00 | 199,069 |
| 2026-06-09 | 602.00 | 616.00 | 586.00 | 615.00 | 615.00 | 291,119 |
| 2026-06-08 | 570.00 | 614.00 | 570.00 | 584.00 | 584.00 | 232,358 |
| 2026-06-05 | 645.00 | 645.00 | 581.00 | 614.00 | 614.00 | 138,837 |
| 2026-06-04 | 599.00 | 637.00 | 584.00 | 619.00 | 619.00 | 164,752 |
| 2026-06-02 | 622.00 | 627.00 | 579.00 | 605.00 | 605.00 | 475,212 |
| 2026-06-01 | 673.00 | 693.00 | 623.00 | 628.00 | 628.00 | 765,047 |
| 2026-05-29 | 730.00 | 740.00 | 678.00 | 693.00 | 693.00 | 510,416 |
| 2026-05-28 | 761.00 | 761.00 | 702.00 | 725.00 | 725.00 | 510,963 |
| 2026-05-27 | 801.00 | 803.00 | 716.00 | 744.00 | 744.00 | 671,772 |
| 2026-05-26 | 813.00 | 830.00 | 794.00 | 795.00 | 795.00 | 445,605 |
| 2026-05-22 | 782.00 | 820.00 | 780.00 | 812.00 | 812.00 | 324,857 |
| 2026-05-21 | 810.00 | 825.00 | 781.00 | 781.00 | 781.00 | 495,883 |
| 2026-05-20 | 841.00 | 846.00 | 795.00 | 810.00 | 810.00 | 502,172 |
| 2026-05-19 | 822.00 | 855.00 | 809.00 | 848.00 | 848.00 | 360,009 |
| 2026-05-18 | 842.00 | 846.00 | 815.00 | 822.00 | 822.00 | 469,074 |
| 2026-05-15 | 856.00 | 880.00 | 833.00 | 841.00 | 841.00 | 703,969 |
| 2026-05-14 | 888.00 | 905.00 | 850.00 | 857.00 | 857.00 | 1,137,653 |
| 2026-05-13 | 903.00 | 925.00 | 874.00 | 886.00 | 886.00 | 607,602 |
| 2026-05-12 | 905.00 | 960.00 | 895.00 | 903.00 | 903.00 | 1,048,968 |
| 2026-05-11 | 941.00 | 947.00 | 911.00 | 912.00 | 912.00 | 735,786 |
| 2026-05-08 | 937.00 | 963.00 | 924.00 | 940.00 | 940.00 | 555,359 |
| 2026-05-07 | 1,004.00 | 1,004.00 | 935.00 | 936.00 | 936.00 | 1,891,179 |
| 2026-05-06 | 1,015.00 | 1,053.00 | 990.00 | 1,006.00 | 1,006.00 | 2,071,806 |
| 2026-05-04 | 999.00 | 1,076.00 | 974.00 | 1,011.00 | 1,011.00 | 5,929,925 |
| 2026-04-30 | 970.00 | 990.00 | 929.00 | 957.00 | 957.00 | 3,806,807 |
| 2026-04-29 | 887.00 | 1,140.00 | 887.00 | 972.00 | 972.00 | 25,402,141 |
| 2026-04-28 | 900.00 | 909.00 | 881.00 | 887.00 | 887.00 | 229,745 |
| 2026-04-27 | 886.00 | 914.00 | 880.00 | 897.00 | 897.00 | 408,051 |
| 2026-04-24 | 891.00 | 914.00 | 855.00 | 885.00 | 885.00 | 531,392 |
| 2026-04-23 | 893.00 | 936.00 | 881.00 | 883.00 | 883.00 | 802,682 |
| 2026-04-22 | 880.00 | 892.00 | 871.00 | 887.00 | 887.00 | 271,469 |
| 2026-04-21 | 856.00 | 878.00 | 850.00 | 878.00 | 878.00 | 346,354 |
| 2026-04-20 | 860.00 | 869.00 | 851.00 | 856.00 | 856.00 | 130,416 |
| 2026-04-17 | 859.00 | 875.00 | 855.00 | 860.00 | 860.00 | 152,866 |
| 2026-04-16 | 851.00 | 865.00 | 851.00 | 858.00 | 858.00 | 275,001 |
| 2026-04-15 | 848.00 | 869.00 | 843.00 | 848.00 | 848.00 | 185,669 |
| 2026-04-14 | 862.00 | 875.00 | 851.00 | 851.00 | 851.00 | 265,022 |
| 2026-04-13 | 844.00 | 871.00 | 830.00 | 858.00 | 858.00 | 256,765 |
| 2026-04-10 | 842.00 | 865.00 | 838.00 | 846.00 | 846.00 | 387,820 |
| 2026-04-09 | 833.00 | 845.00 | 825.00 | 834.00 | 834.00 | 112,627 |
| 2026-04-08 | 805.00 | 855.00 | 805.00 | 841.00 | 841.00 | 414,614 |
| 2026-04-07 | 806.00 | 816.00 | 798.00 | 802.00 | 802.00 | 110,624 |
| 2026-04-06 | 804.00 | 826.00 | 799.00 | 805.00 | 805.00 | 93,700 |
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.