Omnisystem Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-03 | 802.00 | 814.00 | 801.00 | 804.00 | 804.00 | 53,479 |
| 2026-04-02 | 824.00 | 831.00 | 790.00 | 800.00 | 800.00 | 189,630 |
| 2026-04-01 | 806.00 | 840.00 | 805.00 | 824.00 | 824.00 | 181,421 |
| 2026-03-31 | 806.00 | 810.00 | 786.00 | 802.00 | 802.00 | 92,819 |
| 2026-03-30 | 806.00 | 834.00 | 806.00 | 806.00 | 806.00 | 135,425 |
| 2026-03-27 | 808.00 | 841.00 | 808.00 | 835.00 | 835.00 | 98,144 |
| 2026-03-26 | 839.00 | 850.00 | 823.00 | 827.00 | 827.00 | 127,080 |
| 2026-03-25 | 850.00 | 857.00 | 830.00 | 839.00 | 839.00 | 125,783 |
| 2026-03-24 | 845.00 | 845.00 | 817.00 | 844.00 | 844.00 | 181,151 |
| 2026-03-23 | 839.00 | 839.00 | 805.00 | 810.00 | 810.00 | 202,727 |
| 2026-03-20 | 800.00 | 842.00 | 759.00 | 839.00 | 839.00 | 308,653 |
| 2026-03-19 | 803.00 | 803.00 | 782.00 | 794.00 | 794.00 | 172,646 |
| 2026-03-18 | 804.00 | 812.00 | 799.00 | 803.00 | 803.00 | 101,540 |
| 2026-03-17 | 805.00 | 821.00 | 803.00 | 804.00 | 804.00 | 91,245 |
| 2026-03-16 | 819.00 | 849.00 | 802.00 | 804.00 | 804.00 | 130,188 |
| 2026-03-13 | 828.00 | 828.00 | 802.00 | 819.00 | 819.00 | 133,701 |
| 2026-03-12 | 833.00 | 841.00 | 818.00 | 830.00 | 830.00 | 166,231 |
| 2026-03-11 | 832.00 | 858.00 | 821.00 | 833.00 | 833.00 | 170,679 |
| 2026-03-10 | 811.00 | 835.00 | 811.00 | 832.00 | 832.00 | 122,381 |
| 2026-03-09 | 782.00 | 812.00 | 782.00 | 805.00 | 805.00 | 185,386 |
| 2026-03-06 | 816.00 | 836.00 | 771.00 | 835.00 | 835.00 | 303,035 |
| 2026-03-05 | 779.00 | 832.00 | 778.00 | 816.00 | 816.00 | 335,796 |
| 2026-03-04 | 846.00 | 846.00 | 750.00 | 750.00 | 750.00 | 809,063 |
| 2026-03-03 | 889.00 | 889.00 | 852.00 | 858.00 | 858.00 | 377,159 |
| 2026-02-27 | 900.00 | 903.00 | 886.00 | 891.00 | 891.00 | 282,892 |
| 2026-02-26 | 921.00 | 937.00 | 890.00 | 900.00 | 900.00 | 524,052 |
| 2026-02-25 | 942.00 | 944.00 | 914.00 | 921.00 | 921.00 | 533,697 |
| 2026-02-24 | 912.00 | 941.00 | 901.00 | 938.00 | 938.00 | 792,963 |
| 2026-02-23 | 880.00 | 939.00 | 879.00 | 912.00 | 912.00 | 979,128 |
| 2026-02-20 | 878.00 | 891.00 | 868.00 | 889.00 | 889.00 | 639,412 |
| 2026-02-19 | 853.00 | 880.00 | 850.00 | 878.00 | 878.00 | 841,641 |
| 2026-02-13 | 864.00 | 866.00 | 844.00 | 853.00 | 853.00 | 555,482 |
| 2026-02-12 | 863.00 | 873.00 | 854.00 | 866.00 | 866.00 | 450,202 |
| 2026-02-11 | 858.00 | 869.00 | 851.00 | 863.00 | 863.00 | 348,169 |
| 2026-02-10 | 860.00 | 865.00 | 850.00 | 858.00 | 858.00 | 306,822 |
| 2026-02-09 | 859.00 | 871.00 | 848.00 | 857.00 | 857.00 | 442,640 |
| 2026-02-06 | 860.00 | 860.00 | 812.00 | 856.00 | 856.00 | 403,203 |
| 2026-02-05 | 865.00 | 868.00 | 848.00 | 861.00 | 861.00 | 525,510 |
| 2026-02-04 | 836.00 | 867.00 | 826.00 | 861.00 | 861.00 | 900,545 |
| 2026-02-03 | 814.00 | 838.00 | 811.00 | 837.00 | 837.00 | 452,927 |
| 2026-02-02 | 829.00 | 840.00 | 803.00 | 818.00 | 818.00 | 332,055 |
| 2026-01-30 | 821.00 | 831.00 | 810.00 | 829.00 | 829.00 | 283,551 |
| 2026-01-29 | 834.00 | 840.00 | 813.00 | 829.00 | 829.00 | 166,318 |
| 2026-01-28 | 817.00 | 831.00 | 817.00 | 830.00 | 830.00 | 261,983 |
| 2026-01-27 | 812.00 | 825.00 | 804.00 | 816.00 | 816.00 | 214,519 |
| 2026-01-26 | 820.00 | 824.00 | 806.00 | 812.00 | 812.00 | 190,332 |
| 2026-01-23 | 813.00 | 822.00 | 800.00 | 820.00 | 820.00 | 158,689 |
| 2026-01-22 | 825.00 | 830.00 | 805.00 | 805.00 | 805.00 | 216,209 |
| 2026-01-21 | 837.00 | 838.00 | 814.00 | 823.00 | 823.00 | 230,926 |
| 2026-01-20 | 818.00 | 850.00 | 798.00 | 837.00 | 837.00 | 774,041 |
| 2026-01-19 | 786.00 | 816.00 | 777.00 | 803.00 | 803.00 | 447,437 |
| 2026-01-16 | 783.00 | 809.00 | 779.00 | 782.00 | 782.00 | 186,102 |
| 2026-01-15 | 784.00 | 797.00 | 777.00 | 783.00 | 783.00 | 108,898 |
| 2026-01-14 | 790.00 | 806.00 | 777.00 | 785.00 | 785.00 | 158,551 |
| 2026-01-13 | 800.00 | 814.00 | 780.00 | 790.00 | 790.00 | 137,060 |
| 2026-01-12 | 785.00 | 816.00 | 780.00 | 795.00 | 795.00 | 299,870 |
| 2026-01-09 | 769.00 | 790.00 | 768.00 | 785.00 | 785.00 | 168,770 |
| 2026-01-08 | 788.00 | 797.00 | 768.00 | 769.00 | 769.00 | 232,045 |
| 2026-01-07 | 815.00 | 818.00 | 794.00 | 795.00 | 795.00 | 240,158 |
| 2026-01-06 | 816.00 | 827.00 | 806.00 | 815.00 | 815.00 | 213,980 |
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.