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%WTI102.85▼ 0.41%
← 057540.KQ stock page

Omnisystem Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-272,060.002,120.001,980.002,010.001,841.08962,983
2022-01-261,995.002,140.001,995.002,050.001,877.72705,434
2022-01-252,140.002,165.001,995.002,015.001,845.66990,013
2022-01-242,225.002,295.002,130.002,130.001,951.00652,267
2022-01-212,210.002,270.002,205.002,250.002,060.91319,095
2022-01-202,180.002,270.002,170.002,255.002,065.49640,587
2022-01-192,150.002,215.002,140.002,180.001,996.80592,455
2022-01-182,215.002,435.002,170.002,190.002,005.952,085,807
2022-01-172,350.002,365.002,235.002,235.002,047.171,116,763
2022-01-142,350.002,450.002,325.002,350.002,152.51902,312
2022-01-132,420.002,430.002,300.002,360.002,161.671,579,234
2022-01-122,420.002,450.002,400.002,420.002,216.63859,487
2022-01-112,515.002,585.002,380.002,385.002,184.572,390,069
2022-01-102,675.002,690.002,500.002,525.002,312.802,244,596
2022-01-072,665.002,695.002,645.002,690.002,463.941,628,186
2022-01-062,675.002,830.002,655.002,665.002,441.046,308,742
2022-01-052,705.002,735.002,610.002,725.002,495.992,269,431
2022-01-042,720.002,820.002,660.002,705.002,477.674,233,602
2022-01-032,775.002,780.002,680.002,710.002,482.251,604,203
2021-12-302,720.002,820.002,695.002,730.002,500.573,654,422
2021-12-292,575.002,740.002,575.002,725.002,495.993,884,827
2021-12-282,660.002,700.002,580.002,580.002,363.181,613,693
2021-12-272,650.002,790.002,645.002,685.002,459.364,709,659
2021-12-242,555.002,635.002,535.002,625.002,404.401,543,904
2021-12-232,495.002,650.002,470.002,605.002,386.083,603,999
2021-12-222,540.002,620.002,480.002,495.002,285.321,907,513
2021-12-212,490.002,775.002,430.002,570.002,354.0212,267,869
2021-12-202,550.002,565.002,415.002,440.002,234.941,575,636
2021-12-172,570.002,635.002,505.002,565.002,349.441,962,490
2021-12-162,720.002,740.002,590.002,600.002,381.502,438,830
2021-12-152,695.002,780.002,680.002,720.002,491.412,266,258
2021-12-142,740.002,770.002,675.002,685.002,459.361,998,787
2021-12-132,700.002,820.002,660.002,810.002,573.854,578,740
2021-12-102,760.002,810.002,675.002,675.002,450.202,762,357
2021-12-092,970.002,975.002,780.002,800.002,564.696,206,807
2021-12-082,830.002,910.002,770.002,910.002,665.459,940,523
2021-12-072,620.002,860.002,580.002,860.002,619.6517,192,347
2021-12-062,695.002,710.002,535.002,635.002,413.564,225,309
2021-12-032,745.002,815.002,660.002,770.002,537.215,602,693
2021-12-022,690.002,845.002,690.002,775.002,541.7915,341,624
2021-12-012,465.002,795.002,460.002,745.002,514.3125,416,530
2021-11-302,610.002,700.002,440.002,475.002,267.007,735,093
2021-11-292,430.002,640.002,400.002,545.002,331.129,139,553
2021-11-262,840.002,925.002,500.002,530.002,317.3828,421,253
2021-11-252,625.002,810.002,605.002,675.002,450.2025,345,871
2021-11-242,660.002,740.002,555.002,660.002,436.4636,446,335
2021-11-232,020.002,610.002,015.002,610.002,390.6651,345,393
2021-11-222,030.002,040.002,000.002,010.001,841.08321,835
2021-11-192,115.002,125.002,030.002,030.001,859.40662,367
2021-11-182,005.002,100.001,975.002,090.001,914.36682,204
2021-11-172,065.002,080.002,015.002,030.001,859.40466,904
2021-11-162,075.002,090.002,065.002,080.001,905.20205,932
2021-11-152,060.002,105.002,055.002,100.001,923.52295,094
2021-11-122,020.002,065.002,020.002,055.001,882.30264,295
2021-11-112,035.002,065.002,030.002,030.001,859.40382,187
2021-11-102,085.002,100.002,040.002,050.001,877.72604,259
2021-11-092,125.002,140.002,095.002,105.001,928.10280,652
2021-11-082,115.002,150.002,070.002,125.001,946.42587,914
2021-11-052,160.002,180.002,120.002,140.001,960.16407,553
2021-11-042,230.002,255.002,165.002,165.001,983.06669,533
← NewerPage 20 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.