Omnisystem Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 794.00 | 801.00 | 790.00 | 796.00 | 796.00 | 46,648 |
| 2024-10-08 | 790.00 | 795.00 | 790.00 | 793.00 | 793.00 | 30,990 |
| 2024-10-07 | 790.00 | 797.00 | 786.00 | 796.00 | 796.00 | 84,939 |
| 2024-10-04 | 797.00 | 802.00 | 790.00 | 793.00 | 793.00 | 57,298 |
| 2024-10-02 | 800.00 | 803.00 | 790.00 | 797.00 | 797.00 | 84,787 |
| 2024-09-30 | 803.00 | 812.00 | 796.00 | 805.00 | 805.00 | 100,014 |
| 2024-09-27 | 810.00 | 810.00 | 792.00 | 803.00 | 803.00 | 282,787 |
| 2024-09-26 | 814.00 | 817.00 | 803.00 | 806.00 | 806.00 | 199,206 |
| 2024-09-25 | 801.00 | 815.00 | 799.00 | 809.00 | 809.00 | 174,916 |
| 2024-09-24 | 802.00 | 810.00 | 800.00 | 807.00 | 807.00 | 54,398 |
| 2024-09-23 | 811.00 | 819.00 | 800.00 | 802.00 | 802.00 | 104,709 |
| 2024-09-20 | 796.00 | 857.00 | 796.00 | 811.00 | 811.00 | 210,876 |
| 2024-09-19 | 799.00 | 802.00 | 784.00 | 800.00 | 800.00 | 168,251 |
| 2024-09-13 | 789.00 | 808.00 | 788.00 | 799.00 | 799.00 | 48,040 |
| 2024-09-12 | 772.00 | 789.00 | 772.00 | 789.00 | 789.00 | 70,776 |
| 2024-09-11 | 785.00 | 796.00 | 770.00 | 770.00 | 770.00 | 121,446 |
| 2024-09-10 | 788.00 | 793.00 | 783.00 | 788.00 | 788.00 | 64,249 |
| 2024-09-09 | 768.00 | 798.00 | 767.00 | 788.00 | 788.00 | 128,141 |
| 2024-09-06 | 797.00 | 804.00 | 789.00 | 791.00 | 791.00 | 110,423 |
| 2024-09-05 | 802.00 | 817.00 | 794.00 | 804.00 | 804.00 | 97,689 |
| 2024-09-04 | 820.00 | 820.00 | 801.00 | 802.00 | 802.00 | 170,860 |
| 2024-09-03 | 833.00 | 840.00 | 821.00 | 825.00 | 825.00 | 94,202 |
| 2024-09-02 | 827.00 | 838.00 | 813.00 | 833.00 | 833.00 | 145,550 |
| 2024-08-30 | 820.00 | 827.00 | 813.00 | 819.00 | 819.00 | 108,699 |
| 2024-08-29 | 820.00 | 828.00 | 808.00 | 813.00 | 813.00 | 193,733 |
| 2024-08-28 | 840.00 | 842.00 | 825.00 | 828.00 | 828.00 | 147,513 |
| 2024-08-27 | 841.00 | 851.00 | 827.00 | 840.00 | 840.00 | 191,022 |
| 2024-08-26 | 848.00 | 851.00 | 828.00 | 844.00 | 844.00 | 122,841 |
| 2024-08-23 | 836.00 | 847.00 | 829.00 | 844.00 | 844.00 | 146,061 |
| 2024-08-22 | 868.00 | 875.00 | 843.00 | 844.00 | 844.00 | 242,607 |
| 2024-08-21 | 875.00 | 888.00 | 864.00 | 868.00 | 868.00 | 130,511 |
| 2024-08-20 | 871.00 | 887.00 | 865.00 | 876.00 | 876.00 | 229,292 |
| 2024-08-19 | 889.00 | 892.00 | 853.00 | 870.00 | 870.00 | 594,950 |
| 2024-08-16 | 898.00 | 909.00 | 887.00 | 887.00 | 887.00 | 197,780 |
| 2024-08-14 | 892.00 | 910.00 | 885.00 | 896.00 | 896.00 | 304,434 |
| 2024-08-13 | 887.00 | 899.00 | 875.00 | 892.00 | 892.00 | 210,472 |
| 2024-08-12 | 880.00 | 905.00 | 874.00 | 895.00 | 895.00 | 177,503 |
| 2024-08-09 | 877.00 | 897.00 | 871.00 | 879.00 | 879.00 | 235,232 |
| 2024-08-08 | 853.00 | 919.00 | 843.00 | 870.00 | 870.00 | 371,470 |
| 2024-08-07 | 851.00 | 893.00 | 844.00 | 882.00 | 882.00 | 228,123 |
| 2024-08-06 | 821.00 | 867.00 | 821.00 | 851.00 | 851.00 | 473,722 |
| 2024-08-05 | 956.00 | 992.00 | 788.00 | 825.00 | 825.00 | 1,391,876 |
| 2024-08-02 | 950.00 | 970.00 | 936.00 | 959.00 | 959.00 | 231,022 |
| 2024-08-01 | 926.00 | 964.00 | 926.00 | 958.00 | 958.00 | 171,975 |
| 2024-07-31 | 898.00 | 928.00 | 891.00 | 926.00 | 926.00 | 209,194 |
| 2024-07-30 | 922.00 | 927.00 | 894.00 | 899.00 | 899.00 | 284,947 |
| 2024-07-29 | 940.00 | 940.00 | 922.00 | 922.00 | 922.00 | 108,399 |
| 2024-07-26 | 910.00 | 940.00 | 905.00 | 940.00 | 940.00 | 105,262 |
| 2024-07-25 | 949.00 | 949.00 | 909.00 | 910.00 | 910.00 | 423,868 |
| 2024-07-24 | 949.00 | 955.00 | 937.00 | 949.00 | 949.00 | 116,097 |
| 2024-07-23 | 950.00 | 959.00 | 942.00 | 943.00 | 943.00 | 74,808 |
| 2024-07-22 | 976.00 | 976.00 | 950.00 | 950.00 | 950.00 | 158,666 |
| 2024-07-19 | 970.00 | 972.00 | 962.00 | 969.00 | 969.00 | 97,754 |
| 2024-07-18 | 988.00 | 988.00 | 968.00 | 970.00 | 970.00 | 165,455 |
| 2024-07-17 | 981.00 | 998.00 | 973.00 | 993.00 | 993.00 | 212,874 |
| 2024-07-16 | 992.00 | 997.00 | 972.00 | 980.00 | 980.00 | 133,019 |
| 2024-07-15 | 979.00 | 999.00 | 963.00 | 992.00 | 992.00 | 134,927 |
| 2024-07-12 | 989.00 | 998.00 | 973.00 | 979.00 | 979.00 | 104,999 |
| 2024-07-11 | 987.00 | 1,013.00 | 985.00 | 986.00 | 986.00 | 136,509 |
| 2024-07-10 | 970.00 | 1,004.00 | 960.00 | 987.00 | 987.00 | 244,880 |
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.