Omnisystem Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-01 | 805.00 | 810.00 | 795.00 | 807.00 | 807.00 | 173,081 |
| 2025-09-30 | 823.00 | 823.00 | 804.00 | 805.00 | 805.00 | 174,957 |
| 2025-09-29 | 810.00 | 829.00 | 807.00 | 816.00 | 816.00 | 207,953 |
| 2025-09-26 | 810.00 | 812.00 | 795.00 | 804.00 | 804.00 | 266,042 |
| 2025-09-25 | 828.00 | 828.00 | 800.00 | 813.00 | 813.00 | 234,948 |
| 2025-09-24 | 829.00 | 831.00 | 816.00 | 819.00 | 819.00 | 136,104 |
| 2025-09-23 | 836.00 | 837.00 | 821.00 | 829.00 | 829.00 | 220,947 |
| 2025-09-22 | 840.00 | 840.00 | 830.00 | 837.00 | 837.00 | 157,376 |
| 2025-09-19 | 855.00 | 855.00 | 836.00 | 840.00 | 840.00 | 269,041 |
| 2025-09-18 | 853.00 | 856.00 | 840.00 | 855.00 | 855.00 | 150,653 |
| 2025-09-17 | 849.00 | 849.00 | 838.00 | 842.00 | 842.00 | 74,836 |
| 2025-09-16 | 844.00 | 853.00 | 840.00 | 849.00 | 849.00 | 236,209 |
| 2025-09-15 | 860.00 | 861.00 | 842.00 | 844.00 | 844.00 | 163,297 |
| 2025-09-12 | 867.00 | 872.00 | 855.00 | 860.00 | 860.00 | 197,975 |
| 2025-09-11 | 854.00 | 884.00 | 842.00 | 867.00 | 867.00 | 502,402 |
| 2025-09-10 | 839.00 | 853.00 | 838.00 | 848.00 | 848.00 | 317,965 |
| 2025-09-09 | 833.00 | 837.00 | 827.00 | 835.00 | 835.00 | 145,985 |
| 2025-09-08 | 845.00 | 851.00 | 813.00 | 834.00 | 834.00 | 741,209 |
| 2025-09-05 | 848.00 | 853.00 | 834.00 | 845.00 | 845.00 | 145,661 |
| 2025-09-04 | 838.00 | 853.00 | 832.00 | 849.00 | 849.00 | 166,486 |
| 2025-09-03 | 826.00 | 839.00 | 825.00 | 833.00 | 833.00 | 141,414 |
| 2025-09-02 | 809.00 | 838.00 | 809.00 | 830.00 | 830.00 | 226,873 |
| 2025-09-01 | 842.00 | 842.00 | 808.00 | 809.00 | 809.00 | 427,853 |
| 2025-08-29 | 844.00 | 852.00 | 832.00 | 842.00 | 842.00 | 151,521 |
| 2025-08-28 | 849.00 | 852.00 | 839.00 | 843.00 | 843.00 | 72,494 |
| 2025-08-27 | 854.00 | 858.00 | 845.00 | 845.00 | 845.00 | 148,397 |
| 2025-08-26 | 861.00 | 866.00 | 848.00 | 854.00 | 854.00 | 203,780 |
| 2025-08-25 | 844.00 | 872.00 | 844.00 | 867.00 | 867.00 | 354,234 |
| 2025-08-22 | 836.00 | 848.00 | 836.00 | 843.00 | 843.00 | 163,549 |
| 2025-08-21 | 840.00 | 859.00 | 837.00 | 837.00 | 837.00 | 348,136 |
| 2025-08-20 | 844.00 | 848.00 | 825.00 | 839.00 | 839.00 | 351,671 |
| 2025-08-19 | 860.00 | 867.00 | 849.00 | 855.00 | 855.00 | 143,220 |
| 2025-08-18 | 855.00 | 863.00 | 843.00 | 861.00 | 861.00 | 255,878 |
| 2025-08-14 | 864.00 | 869.00 | 858.00 | 860.00 | 860.00 | 199,188 |
| 2025-08-13 | 869.00 | 876.00 | 859.00 | 866.00 | 866.00 | 260,234 |
| 2025-08-12 | 872.00 | 885.00 | 862.00 | 865.00 | 865.00 | 289,128 |
| 2025-08-11 | 921.00 | 926.00 | 872.00 | 872.00 | 872.00 | 908,907 |
| 2025-08-08 | 947.00 | 947.00 | 859.00 | 904.00 | 904.00 | 1,959,995 |
| 2025-08-07 | 880.00 | 888.00 | 871.00 | 886.00 | 886.00 | 653,607 |
| 2025-08-06 | 884.00 | 886.00 | 864.00 | 880.00 | 880.00 | 709,847 |
| 2025-08-05 | 899.00 | 907.00 | 882.00 | 884.00 | 884.00 | 402,047 |
| 2025-08-04 | 885.00 | 910.00 | 882.00 | 899.00 | 899.00 | 298,407 |
| 2025-08-01 | 928.00 | 928.00 | 882.00 | 899.00 | 899.00 | 707,992 |
| 2025-07-31 | 932.00 | 936.00 | 920.00 | 922.00 | 922.00 | 279,451 |
| 2025-07-30 | 935.00 | 949.00 | 930.00 | 930.00 | 930.00 | 368,762 |
| 2025-07-29 | 944.00 | 955.00 | 927.00 | 935.00 | 935.00 | 480,345 |
| 2025-07-28 | 964.00 | 976.00 | 939.00 | 944.00 | 944.00 | 497,032 |
| 2025-07-25 | 970.00 | 976.00 | 950.00 | 964.00 | 964.00 | 579,739 |
| 2025-07-24 | 982.00 | 991.00 | 960.00 | 964.00 | 964.00 | 653,049 |
| 2025-07-23 | 984.00 | 999.00 | 977.00 | 982.00 | 982.00 | 516,228 |
| 2025-07-22 | 991.00 | 1,008.00 | 984.00 | 986.00 | 986.00 | 1,008,965 |
| 2025-07-21 | 950.00 | 1,006.00 | 950.00 | 1,002.00 | 1,002.00 | 1,393,798 |
| 2025-07-18 | 956.00 | 969.00 | 944.00 | 948.00 | 948.00 | 785,659 |
| 2025-07-17 | 945.00 | 956.00 | 925.00 | 956.00 | 956.00 | 812,028 |
| 2025-07-16 | 965.00 | 965.00 | 930.00 | 945.00 | 945.00 | 547,178 |
| 2025-07-15 | 968.00 | 973.00 | 939.00 | 960.00 | 960.00 | 1,016,401 |
| 2025-07-14 | 1,010.00 | 1,011.00 | 955.00 | 960.00 | 960.00 | 2,257,727 |
| 2025-07-11 | 997.00 | 1,035.00 | 989.00 | 1,014.00 | 1,014.00 | 2,796,603 |
| 2025-07-10 | 1,026.00 | 1,026.00 | 988.00 | 992.00 | 992.00 | 2,532,135 |
| 2025-07-09 | 1,053.00 | 1,073.00 | 1,018.00 | 1,028.00 | 1,028.00 | 4,814,506 |
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.