Omnisystem Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-05 | 813.00 | 820.00 | 804.00 | 816.00 | 816.00 | 269,714 |
| 2026-01-02 | 787.00 | 814.00 | 783.00 | 811.00 | 811.00 | 385,259 |
| 2025-12-30 | 765.00 | 814.00 | 765.00 | 785.00 | 785.00 | 342,849 |
| 2025-12-29 | 779.00 | 779.00 | 761.00 | 773.00 | 773.00 | 96,750 |
| 2025-12-26 | 790.00 | 790.00 | 769.00 | 769.00 | 769.00 | 271,207 |
| 2025-12-24 | 789.00 | 790.00 | 779.00 | 784.00 | 784.00 | 201,294 |
| 2025-12-23 | 786.00 | 796.00 | 784.00 | 789.00 | 789.00 | 162,577 |
| 2025-12-22 | 795.00 | 796.00 | 783.00 | 791.00 | 791.00 | 176,803 |
| 2025-12-19 | 801.00 | 816.00 | 780.00 | 790.00 | 790.00 | 459,330 |
| 2025-12-18 | 784.00 | 818.00 | 781.00 | 800.00 | 800.00 | 464,735 |
| 2025-12-17 | 785.00 | 811.00 | 780.00 | 786.00 | 786.00 | 561,777 |
| 2025-12-16 | 809.00 | 812.00 | 781.00 | 785.00 | 785.00 | 652,506 |
| 2025-12-15 | 781.00 | 818.00 | 780.00 | 808.00 | 808.00 | 1,111,441 |
| 2025-12-12 | 776.00 | 788.00 | 769.00 | 780.00 | 780.00 | 239,565 |
| 2025-12-11 | 752.00 | 809.00 | 752.00 | 782.00 | 782.00 | 761,960 |
| 2025-12-10 | 756.00 | 760.00 | 750.00 | 751.00 | 751.00 | 104,346 |
| 2025-12-09 | 736.00 | 780.00 | 732.00 | 759.00 | 759.00 | 405,133 |
| 2025-12-08 | 743.00 | 749.00 | 740.00 | 742.00 | 742.00 | 184,836 |
| 2025-12-05 | 748.00 | 753.00 | 740.00 | 749.00 | 749.00 | 63,937 |
| 2025-12-04 | 749.00 | 750.00 | 740.00 | 749.00 | 749.00 | 115,384 |
| 2025-12-03 | 745.00 | 762.00 | 745.00 | 748.00 | 748.00 | 149,211 |
| 2025-12-02 | 751.00 | 757.00 | 748.00 | 749.00 | 749.00 | 84,226 |
| 2025-12-01 | 754.00 | 760.00 | 748.00 | 751.00 | 751.00 | 125,459 |
| 2025-11-28 | 744.00 | 760.00 | 742.00 | 753.00 | 753.00 | 170,559 |
| 2025-11-27 | 739.00 | 745.00 | 735.00 | 744.00 | 744.00 | 122,574 |
| 2025-11-26 | 734.00 | 752.00 | 734.00 | 740.00 | 740.00 | 142,930 |
| 2025-11-25 | 726.00 | 739.00 | 725.00 | 732.00 | 732.00 | 125,745 |
| 2025-11-24 | 726.00 | 743.00 | 716.00 | 730.00 | 730.00 | 197,688 |
| 2025-11-21 | 734.00 | 736.00 | 717.00 | 724.00 | 724.00 | 160,921 |
| 2025-11-20 | 724.00 | 748.00 | 721.00 | 740.00 | 740.00 | 148,246 |
| 2025-11-19 | 728.00 | 735.00 | 715.00 | 718.00 | 718.00 | 285,297 |
| 2025-11-18 | 775.00 | 790.00 | 728.00 | 728.00 | 728.00 | 628,071 |
| 2025-11-17 | 761.00 | 774.00 | 735.00 | 774.00 | 774.00 | 487,052 |
| 2025-11-14 | 763.00 | 769.00 | 754.00 | 760.00 | 760.00 | 157,132 |
| 2025-11-13 | 764.00 | 768.00 | 756.00 | 763.00 | 763.00 | 158,682 |
| 2025-11-12 | 753.00 | 771.00 | 753.00 | 764.00 | 764.00 | 201,450 |
| 2025-11-11 | 770.00 | 782.00 | 760.00 | 760.00 | 760.00 | 259,440 |
| 2025-11-10 | 746.00 | 780.00 | 742.00 | 777.00 | 777.00 | 341,045 |
| 2025-11-07 | 760.00 | 764.00 | 740.00 | 753.00 | 753.00 | 351,554 |
| 2025-11-06 | 754.00 | 768.00 | 740.00 | 765.00 | 765.00 | 229,097 |
| 2025-11-05 | 763.00 | 770.00 | 735.00 | 753.00 | 753.00 | 289,908 |
| 2025-11-04 | 757.00 | 770.00 | 753.00 | 762.00 | 762.00 | 232,383 |
| 2025-11-03 | 799.00 | 799.00 | 758.00 | 760.00 | 760.00 | 551,566 |
| 2025-10-31 | 805.00 | 805.00 | 790.00 | 792.00 | 792.00 | 160,613 |
| 2025-10-30 | 820.00 | 820.00 | 799.00 | 800.00 | 800.00 | 259,781 |
| 2025-10-29 | 816.00 | 828.00 | 812.00 | 820.00 | 820.00 | 325,158 |
| 2025-10-28 | 815.00 | 826.00 | 812.00 | 816.00 | 816.00 | 149,806 |
| 2025-10-27 | 814.00 | 823.00 | 811.00 | 821.00 | 821.00 | 220,040 |
| 2025-10-24 | 812.00 | 828.00 | 808.00 | 811.00 | 811.00 | 151,055 |
| 2025-10-23 | 833.00 | 835.00 | 813.00 | 814.00 | 814.00 | 133,965 |
| 2025-10-22 | 822.00 | 835.00 | 813.00 | 835.00 | 835.00 | 172,952 |
| 2025-10-21 | 816.00 | 837.00 | 816.00 | 826.00 | 826.00 | 349,364 |
| 2025-10-20 | 812.00 | 819.00 | 799.00 | 816.00 | 816.00 | 305,153 |
| 2025-10-17 | 821.00 | 822.00 | 810.00 | 812.00 | 812.00 | 231,687 |
| 2025-10-16 | 825.00 | 829.00 | 815.00 | 821.00 | 821.00 | 196,291 |
| 2025-10-15 | 809.00 | 826.00 | 808.00 | 825.00 | 825.00 | 209,661 |
| 2025-10-14 | 800.00 | 816.00 | 800.00 | 809.00 | 809.00 | 286,356 |
| 2025-10-13 | 801.00 | 805.00 | 785.00 | 804.00 | 804.00 | 270,551 |
| 2025-10-10 | 810.00 | 822.00 | 797.00 | 806.00 | 806.00 | 336,210 |
| 2025-10-02 | 804.00 | 814.00 | 804.00 | 810.00 | 810.00 | 160,968 |
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.