Omnisystem Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-08 | 930.00 | 990.00 | 929.00 | 985.00 | 985.00 | 1,442,253 |
| 2025-04-07 | 921.00 | 970.00 | 898.00 | 913.00 | 913.00 | 1,321,890 |
| 2025-04-04 | 865.00 | 943.00 | 865.00 | 943.00 | 943.00 | 1,064,207 |
| 2025-04-03 | 859.00 | 905.00 | 848.00 | 880.00 | 880.00 | 912,606 |
| 2025-04-02 | 851.00 | 866.00 | 839.00 | 859.00 | 859.00 | 567,224 |
| 2025-04-01 | 800.00 | 850.00 | 800.00 | 846.00 | 846.00 | 601,660 |
| 2025-03-31 | 801.00 | 811.00 | 788.00 | 799.00 | 799.00 | 186,936 |
| 2025-03-28 | 808.00 | 825.00 | 800.00 | 812.00 | 812.00 | 235,428 |
| 2025-03-27 | 813.00 | 845.00 | 808.00 | 808.00 | 808.00 | 505,700 |
| 2025-03-26 | 790.00 | 824.00 | 788.00 | 824.00 | 824.00 | 340,444 |
| 2025-03-25 | 798.00 | 803.00 | 780.00 | 790.00 | 790.00 | 397,203 |
| 2025-03-24 | 764.00 | 785.00 | 763.00 | 784.00 | 784.00 | 333,953 |
| 2025-03-21 | 772.00 | 774.00 | 765.00 | 766.00 | 766.00 | 177,113 |
| 2025-03-20 | 774.00 | 780.00 | 766.00 | 772.00 | 772.00 | 182,872 |
| 2025-03-19 | 770.00 | 784.00 | 764.00 | 776.00 | 776.00 | 323,758 |
| 2025-03-18 | 767.00 | 779.00 | 767.00 | 776.00 | 776.00 | 296,980 |
| 2025-03-17 | 777.00 | 780.00 | 763.00 | 766.00 | 766.00 | 274,405 |
| 2025-03-14 | 781.00 | 787.00 | 769.00 | 776.00 | 776.00 | 307,673 |
| 2025-03-13 | 778.00 | 786.00 | 769.00 | 784.00 | 784.00 | 633,691 |
| 2025-03-12 | 788.00 | 806.00 | 775.00 | 775.00 | 775.00 | 1,324,157 |
| 2025-03-11 | 790.00 | 856.00 | 780.00 | 790.00 | 790.00 | 11,073,260 |
| 2025-03-10 | 719.00 | 725.00 | 710.00 | 721.00 | 721.00 | 402,604 |
| 2025-03-07 | 722.00 | 725.00 | 713.00 | 720.00 | 720.00 | 69,313 |
| 2025-03-06 | 735.00 | 735.00 | 720.00 | 722.00 | 722.00 | 86,987 |
| 2025-03-05 | 716.00 | 724.00 | 716.00 | 721.00 | 721.00 | 87,055 |
| 2025-03-04 | 721.00 | 721.00 | 711.00 | 716.00 | 716.00 | 104,732 |
| 2025-02-28 | 740.00 | 740.00 | 714.00 | 723.00 | 723.00 | 200,428 |
| 2025-02-27 | 746.00 | 752.00 | 740.00 | 740.00 | 740.00 | 67,053 |
| 2025-02-26 | 747.00 | 750.00 | 739.00 | 746.00 | 746.00 | 88,422 |
| 2025-02-25 | 752.00 | 752.00 | 739.00 | 744.00 | 744.00 | 93,989 |
| 2025-02-24 | 748.00 | 760.00 | 740.00 | 747.00 | 747.00 | 71,922 |
| 2025-02-21 | 753.00 | 757.00 | 748.00 | 751.00 | 751.00 | 67,386 |
| 2025-02-20 | 760.00 | 760.00 | 748.00 | 749.00 | 749.00 | 111,476 |
| 2025-02-19 | 763.00 | 763.00 | 753.00 | 757.00 | 757.00 | 86,050 |
| 2025-02-18 | 760.00 | 764.00 | 754.00 | 759.00 | 759.00 | 109,912 |
| 2025-02-17 | 753.00 | 765.00 | 751.00 | 756.00 | 756.00 | 159,446 |
| 2025-02-14 | 770.00 | 770.00 | 756.00 | 759.00 | 759.00 | 57,744 |
| 2025-02-13 | 756.00 | 770.00 | 755.00 | 766.00 | 766.00 | 120,404 |
| 2025-02-12 | 750.00 | 754.00 | 744.00 | 752.00 | 752.00 | 63,050 |
| 2025-02-11 | 763.00 | 766.00 | 741.00 | 741.00 | 741.00 | 181,778 |
| 2025-02-10 | 751.00 | 766.00 | 749.00 | 763.00 | 763.00 | 92,664 |
| 2025-02-07 | 746.00 | 760.00 | 729.00 | 753.00 | 753.00 | 165,124 |
| 2025-02-06 | 729.00 | 753.00 | 722.00 | 746.00 | 746.00 | 170,486 |
| 2025-02-05 | 721.00 | 727.00 | 716.00 | 725.00 | 725.00 | 78,119 |
| 2025-02-04 | 708.00 | 722.00 | 708.00 | 715.00 | 715.00 | 171,895 |
| 2025-02-03 | 738.00 | 738.00 | 697.00 | 704.00 | 704.00 | 653,197 |
| 2025-01-31 | 759.00 | 761.00 | 730.00 | 745.00 | 745.00 | 106,587 |
| 2025-01-24 | 763.00 | 770.00 | 755.00 | 759.00 | 759.00 | 112,588 |
| 2025-01-23 | 775.00 | 779.00 | 753.00 | 767.00 | 767.00 | 206,124 |
| 2025-01-22 | 782.00 | 788.00 | 770.00 | 775.00 | 775.00 | 222,808 |
| 2025-01-21 | 791.00 | 799.00 | 777.00 | 782.00 | 782.00 | 227,119 |
| 2025-01-20 | 793.00 | 808.00 | 789.00 | 800.00 | 800.00 | 160,264 |
| 2025-01-17 | 797.00 | 802.00 | 790.00 | 797.00 | 797.00 | 84,886 |
| 2025-01-16 | 782.00 | 800.00 | 782.00 | 793.00 | 793.00 | 99,680 |
| 2025-01-15 | 799.00 | 804.00 | 783.00 | 789.00 | 789.00 | 105,035 |
| 2025-01-14 | 788.00 | 800.00 | 776.00 | 800.00 | 800.00 | 209,335 |
| 2025-01-13 | 785.00 | 790.00 | 771.00 | 784.00 | 784.00 | 88,917 |
| 2025-01-10 | 776.00 | 793.00 | 766.00 | 785.00 | 785.00 | 192,903 |
| 2025-01-09 | 791.00 | 795.00 | 771.00 | 775.00 | 775.00 | 255,185 |
| 2025-01-08 | 780.00 | 792.00 | 774.00 | 791.00 | 791.00 | 111,326 |
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.