Omnisystem Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 783.00 | 793.00 | 777.00 | 780.00 | 780.00 | 114,743 |
| 2025-01-06 | 790.00 | 795.00 | 781.00 | 783.00 | 783.00 | 191,030 |
| 2025-01-03 | 766.00 | 793.00 | 756.00 | 790.00 | 790.00 | 308,848 |
| 2025-01-02 | 726.00 | 771.00 | 726.00 | 766.00 | 766.00 | 196,965 |
| 2024-12-30 | 724.00 | 745.00 | 700.00 | 735.00 | 735.00 | 209,859 |
| 2024-12-27 | 727.00 | 743.00 | 715.00 | 725.00 | 725.00 | 138,380 |
| 2024-12-26 | 768.00 | 780.00 | 735.00 | 735.00 | 735.00 | 214,492 |
| 2024-12-24 | 776.00 | 789.00 | 768.00 | 768.00 | 768.00 | 163,640 |
| 2024-12-23 | 789.00 | 796.00 | 772.00 | 776.00 | 776.00 | 222,268 |
| 2024-12-20 | 832.00 | 839.00 | 780.00 | 789.00 | 789.00 | 427,469 |
| 2024-12-19 | 825.00 | 846.00 | 820.00 | 832.00 | 832.00 | 153,002 |
| 2024-12-18 | 824.00 | 838.00 | 820.00 | 838.00 | 838.00 | 153,068 |
| 2024-12-17 | 826.00 | 833.00 | 811.00 | 828.00 | 828.00 | 289,419 |
| 2024-12-16 | 846.00 | 910.00 | 831.00 | 834.00 | 834.00 | 1,305,892 |
| 2024-12-13 | 806.00 | 838.00 | 788.00 | 834.00 | 834.00 | 696,036 |
| 2024-12-12 | 878.00 | 924.00 | 802.00 | 802.00 | 802.00 | 3,356,625 |
| 2024-12-11 | 779.00 | 830.00 | 753.00 | 830.00 | 830.00 | 2,499,175 |
| 2024-12-10 | 694.00 | 765.00 | 694.00 | 748.00 | 748.00 | 647,003 |
| 2024-12-09 | 741.00 | 741.00 | 681.00 | 712.00 | 712.00 | 631,063 |
| 2024-12-06 | 727.00 | 737.00 | 707.00 | 731.00 | 731.00 | 468,549 |
| 2024-12-05 | 699.00 | 759.00 | 699.00 | 731.00 | 731.00 | 1,406,255 |
| 2024-12-04 | 676.00 | 769.00 | 666.00 | 699.00 | 699.00 | 2,306,082 |
| 2024-12-03 | 671.00 | 691.00 | 671.00 | 687.00 | 687.00 | 156,434 |
| 2024-12-02 | 695.00 | 701.00 | 677.00 | 677.00 | 677.00 | 264,618 |
| 2024-11-29 | 708.00 | 711.00 | 697.00 | 700.00 | 700.00 | 222,316 |
| 2024-11-28 | 711.00 | 715.00 | 703.00 | 708.00 | 708.00 | 168,236 |
| 2024-11-27 | 707.00 | 717.00 | 700.00 | 710.00 | 710.00 | 226,489 |
| 2024-11-26 | 718.00 | 719.00 | 703.00 | 707.00 | 707.00 | 144,691 |
| 2024-11-25 | 702.00 | 719.00 | 698.00 | 719.00 | 719.00 | 225,462 |
| 2024-11-22 | 714.00 | 722.00 | 687.00 | 695.00 | 695.00 | 562,671 |
| 2024-11-21 | 731.00 | 748.00 | 704.00 | 714.00 | 714.00 | 573,114 |
| 2024-11-20 | 728.00 | 752.00 | 728.00 | 730.00 | 730.00 | 581,318 |
| 2024-11-19 | 750.00 | 766.00 | 726.00 | 745.00 | 745.00 | 658,194 |
| 2024-11-18 | 792.00 | 930.00 | 751.00 | 757.00 | 757.00 | 9,874,685 |
| 2024-11-15 | 660.00 | 733.00 | 653.00 | 730.00 | 730.00 | 763,226 |
| 2024-11-14 | 663.00 | 677.00 | 661.00 | 667.00 | 667.00 | 90,021 |
| 2024-11-13 | 699.00 | 701.00 | 663.00 | 663.00 | 663.00 | 278,437 |
| 2024-11-12 | 733.00 | 735.00 | 699.00 | 699.00 | 699.00 | 328,252 |
| 2024-11-11 | 755.00 | 759.00 | 728.00 | 733.00 | 733.00 | 214,720 |
| 2024-11-08 | 760.00 | 774.00 | 750.00 | 755.00 | 755.00 | 168,241 |
| 2024-11-07 | 777.00 | 782.00 | 750.00 | 757.00 | 757.00 | 183,656 |
| 2024-11-06 | 781.00 | 795.00 | 765.00 | 779.00 | 779.00 | 114,853 |
| 2024-11-05 | 786.00 | 795.00 | 775.00 | 778.00 | 778.00 | 179,784 |
| 2024-11-04 | 825.00 | 826.00 | 779.00 | 787.00 | 787.00 | 482,544 |
| 2024-11-01 | 765.00 | 802.00 | 750.00 | 794.00 | 794.00 | 563,799 |
| 2024-10-31 | 745.00 | 765.00 | 735.00 | 757.00 | 757.00 | 434,018 |
| 2024-10-30 | 751.00 | 764.00 | 740.00 | 749.00 | 749.00 | 146,594 |
| 2024-10-29 | 758.00 | 762.00 | 745.00 | 753.00 | 753.00 | 102,235 |
| 2024-10-28 | 749.00 | 759.00 | 749.00 | 759.00 | 759.00 | 75,632 |
| 2024-10-25 | 784.00 | 784.00 | 746.00 | 753.00 | 753.00 | 348,610 |
| 2024-10-24 | 797.00 | 830.00 | 780.00 | 780.00 | 780.00 | 128,617 |
| 2024-10-23 | 790.00 | 800.00 | 780.00 | 797.00 | 797.00 | 126,547 |
| 2024-10-22 | 818.00 | 822.00 | 780.00 | 800.00 | 800.00 | 158,105 |
| 2024-10-21 | 814.00 | 830.00 | 769.00 | 817.00 | 817.00 | 55,259 |
| 2024-10-18 | 807.00 | 834.00 | 806.00 | 814.00 | 814.00 | 75,522 |
| 2024-10-17 | 823.00 | 827.00 | 813.00 | 814.00 | 814.00 | 72,601 |
| 2024-10-16 | 819.00 | 825.00 | 816.00 | 825.00 | 825.00 | 133,842 |
| 2024-10-15 | 826.00 | 829.00 | 815.00 | 819.00 | 819.00 | 64,760 |
| 2024-10-14 | 810.00 | 826.00 | 807.00 | 821.00 | 821.00 | 129,737 |
| 2024-10-11 | 800.00 | 813.00 | 794.00 | 810.00 | 810.00 | 93,250 |
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.