See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI100.95▼ 0.80%
← 057540.KQ stock page

Omnisystem Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-042,230.002,255.002,165.002,165.001,983.06669,533
2021-11-032,260.002,275.002,215.002,220.002,033.43565,403
2021-11-022,205.002,270.002,205.002,260.002,070.07521,311
2021-11-012,230.002,235.002,195.002,220.002,033.43477,157
2021-10-292,265.002,275.002,220.002,230.002,042.59690,407
2021-10-282,280.002,350.002,245.002,250.002,060.911,833,292
2021-10-272,255.002,275.002,230.002,245.002,056.33373,459
2021-10-262,265.002,285.002,240.002,265.002,074.65506,003
2021-10-252,205.002,280.002,180.002,255.002,065.49784,612
2021-10-222,195.002,220.002,180.002,205.002,019.69426,030
2021-10-212,230.002,240.002,190.002,200.002,015.11406,189
2021-10-202,295.002,330.002,215.002,230.002,042.591,823,396
2021-10-192,205.002,245.002,175.002,245.002,056.331,037,004
2021-10-182,205.002,215.002,165.002,200.002,015.11370,444
2021-10-152,150.002,250.002,125.002,200.002,015.11951,139
2021-10-142,090.002,145.002,085.002,140.001,960.16418,853
← NewerPage 21 of 21 · 1,216 trading days

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.