Omnisystem Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | 985.00 | 1,171.00 | 981.00 | 1,066.00 | 1,066.00 | 22,259,029 |
| 2025-07-07 | 945.00 | 1,011.00 | 945.00 | 991.00 | 991.00 | 1,462,151 |
| 2025-07-04 | 961.00 | 969.00 | 940.00 | 945.00 | 945.00 | 618,174 |
| 2025-07-03 | 958.00 | 975.00 | 954.00 | 966.00 | 966.00 | 694,703 |
| 2025-07-02 | 937.00 | 987.00 | 918.00 | 957.00 | 957.00 | 2,146,297 |
| 2025-07-01 | 931.00 | 940.00 | 921.00 | 928.00 | 928.00 | 300,506 |
| 2025-06-30 | 906.00 | 934.00 | 906.00 | 920.00 | 920.00 | 238,076 |
| 2025-06-27 | 934.00 | 934.00 | 907.00 | 908.00 | 908.00 | 521,880 |
| 2025-06-26 | 953.00 | 954.00 | 926.00 | 930.00 | 930.00 | 435,238 |
| 2025-06-25 | 968.00 | 975.00 | 954.00 | 959.00 | 959.00 | 391,647 |
| 2025-06-24 | 942.00 | 962.00 | 942.00 | 961.00 | 961.00 | 449,280 |
| 2025-06-23 | 950.00 | 960.00 | 930.00 | 937.00 | 937.00 | 596,249 |
| 2025-06-20 | 971.00 | 971.00 | 957.00 | 966.00 | 966.00 | 320,867 |
| 2025-06-19 | 980.00 | 980.00 | 967.00 | 970.00 | 970.00 | 242,778 |
| 2025-06-18 | 974.00 | 982.00 | 960.00 | 980.00 | 980.00 | 318,236 |
| 2025-06-17 | 986.00 | 995.00 | 966.00 | 974.00 | 974.00 | 680,133 |
| 2025-06-16 | 966.00 | 1,001.00 | 965.00 | 991.00 | 991.00 | 537,686 |
| 2025-06-13 | 1,003.00 | 1,004.00 | 969.00 | 974.00 | 974.00 | 787,983 |
| 2025-06-12 | 996.00 | 1,010.00 | 989.00 | 1,003.00 | 1,003.00 | 544,515 |
| 2025-06-11 | 992.00 | 997.00 | 983.00 | 997.00 | 997.00 | 461,851 |
| 2025-06-10 | 1,014.00 | 1,020.00 | 988.00 | 993.00 | 993.00 | 656,026 |
| 2025-06-09 | 1,002.00 | 1,016.00 | 998.00 | 1,010.00 | 1,010.00 | 535,423 |
| 2025-06-05 | 987.00 | 1,003.00 | 981.00 | 1,000.00 | 1,000.00 | 729,129 |
| 2025-06-04 | 989.00 | 989.00 | 965.00 | 987.00 | 987.00 | 621,556 |
| 2025-06-02 | 975.00 | 980.00 | 966.00 | 971.00 | 971.00 | 226,200 |
| 2025-05-30 | 965.00 | 980.00 | 959.00 | 975.00 | 975.00 | 418,467 |
| 2025-05-29 | 967.00 | 970.00 | 952.00 | 962.00 | 962.00 | 302,025 |
| 2025-05-28 | 959.00 | 964.00 | 949.00 | 959.00 | 959.00 | 385,245 |
| 2025-05-27 | 983.00 | 985.00 | 945.00 | 950.00 | 950.00 | 732,116 |
| 2025-05-26 | 989.00 | 1,003.00 | 976.00 | 983.00 | 983.00 | 603,445 |
| 2025-05-23 | 987.00 | 994.00 | 979.00 | 990.00 | 990.00 | 477,368 |
| 2025-05-22 | 998.00 | 1,001.00 | 985.00 | 993.00 | 993.00 | 551,583 |
| 2025-05-21 | 1,010.00 | 1,021.00 | 994.00 | 999.00 | 999.00 | 690,079 |
| 2025-05-20 | 1,017.00 | 1,031.00 | 998.00 | 1,008.00 | 1,008.00 | 670,714 |
| 2025-05-19 | 986.00 | 1,030.00 | 975.00 | 1,013.00 | 1,013.00 | 1,698,478 |
| 2025-05-16 | 1,011.00 | 1,015.00 | 983.00 | 990.00 | 990.00 | 1,460,767 |
| 2025-05-15 | 1,018.00 | 1,038.00 | 1,006.00 | 1,022.00 | 1,022.00 | 956,511 |
| 2025-05-14 | 1,019.00 | 1,090.00 | 997.00 | 1,027.00 | 1,027.00 | 4,576,840 |
| 2025-05-13 | 986.00 | 1,030.00 | 978.00 | 1,028.00 | 1,028.00 | 2,351,067 |
| 2025-05-12 | 949.00 | 996.00 | 936.00 | 978.00 | 978.00 | 2,214,202 |
| 2025-05-09 | 952.00 | 954.00 | 936.00 | 941.00 | 941.00 | 971,930 |
| 2025-05-08 | 953.00 | 960.00 | 932.00 | 952.00 | 952.00 | 1,599,902 |
| 2025-05-07 | 971.00 | 978.00 | 935.00 | 945.00 | 945.00 | 2,940,677 |
| 2025-05-02 | 1,050.00 | 1,092.00 | 971.00 | 972.00 | 972.00 | 8,723,575 |
| 2025-04-30 | 1,130.00 | 1,130.00 | 1,031.00 | 1,031.00 | 1,031.00 | 6,260,501 |
| 2025-04-29 | 1,400.00 | 1,419.00 | 1,113.00 | 1,142.00 | 1,142.00 | 33,260,141 |
| 2025-04-28 | 1,052.00 | 1,327.00 | 1,043.00 | 1,327.00 | 1,327.00 | 101,456,703 |
| 2025-04-25 | 1,000.00 | 1,038.00 | 996.00 | 1,021.00 | 1,021.00 | 608,119 |
| 2025-04-24 | 1,001.00 | 1,027.00 | 995.00 | 998.00 | 998.00 | 509,075 |
| 2025-04-23 | 1,059.00 | 1,177.00 | 978.00 | 989.00 | 989.00 | 7,050,125 |
| 2025-04-22 | 1,035.00 | 1,074.00 | 1,035.00 | 1,072.00 | 1,072.00 | 824,423 |
| 2025-04-21 | 1,041.00 | 1,066.00 | 1,034.00 | 1,035.00 | 1,035.00 | 446,374 |
| 2025-04-18 | 1,024.00 | 1,059.00 | 1,008.00 | 1,042.00 | 1,042.00 | 489,846 |
| 2025-04-17 | 1,018.00 | 1,029.00 | 996.00 | 1,024.00 | 1,024.00 | 487,902 |
| 2025-04-16 | 1,050.00 | 1,053.00 | 983.00 | 1,007.00 | 1,007.00 | 1,033,262 |
| 2025-04-15 | 1,035.00 | 1,092.00 | 1,021.00 | 1,049.00 | 1,049.00 | 1,305,878 |
| 2025-04-14 | 1,015.00 | 1,065.00 | 1,012.00 | 1,028.00 | 1,028.00 | 1,017,822 |
| 2025-04-11 | 1,050.00 | 1,050.00 | 1,001.00 | 1,020.00 | 1,020.00 | 1,142,618 |
| 2025-04-10 | 1,001.00 | 1,068.00 | 980.00 | 1,050.00 | 1,050.00 | 2,479,308 |
| 2025-04-09 | 984.00 | 1,026.00 | 967.00 | 993.00 | 993.00 | 1,542,341 |
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.