Omnisystem Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2,700.00 | 2,730.00 | 2,600.00 | 2,655.00 | 2,655.00 | 16,232 |
| 2026-10-22 | 2,795.00 | 2,795.00 | 2,730.00 | 2,730.00 | 2,730.00 | 27,435 |
| 2026-10-21 | 2,920.00 | 2,920.00 | 2,750.00 | 2,800.00 | 2,800.00 | 13,215 |
| 2026-10-20 | 3,090.00 | 3,095.00 | 2,770.00 | 2,920.00 | 2,920.00 | 34,630 |
| 2026-09-22 | 613.00 | 614.00 | 597.00 | 602.00 | 602.00 | 0 |
| 2026-09-21 | 581.00 | 607.00 | 575.00 | 604.00 | 604.00 | 98,660 |
| 2026-09-18 | 585.00 | 589.00 | 577.00 | 581.00 | 581.00 | 56,383 |
| 2026-09-17 | 575.00 | 584.00 | 569.00 | 579.00 | 579.00 | 37,029 |
| 2026-09-16 | 580.00 | 582.00 | 566.00 | 575.00 | 575.00 | 70,906 |
| 2026-09-15 | 578.00 | 580.00 | 565.00 | 577.00 | 577.00 | 30,548 |
| 2026-09-14 | 593.00 | 593.00 | 565.00 | 578.00 | 578.00 | 153,177 |
| 2026-09-11 | 603.00 | 622.00 | 580.00 | 593.00 | 593.00 | 152,390 |
| 2026-09-10 | 600.00 | 614.00 | 593.00 | 603.00 | 603.00 | 37,888 |
| 2026-09-09 | 595.00 | 600.00 | 580.00 | 597.00 | 597.00 | 169,988 |
| 2026-09-08 | 580.00 | 587.00 | 572.00 | 587.00 | 587.00 | 119,759 |
| 2026-09-07 | 599.00 | 599.00 | 583.00 | 588.00 | 588.00 | 67,701 |
| 2026-09-04 | 598.00 | 598.00 | 583.00 | 590.00 | 590.00 | 69,210 |
| 2026-09-03 | 588.00 | 620.00 | 580.00 | 598.00 | 598.00 | 214,168 |
| 2026-09-02 | 606.00 | 613.00 | 584.00 | 587.00 | 587.00 | 100,017 |
| 2026-09-01 | 618.00 | 625.00 | 600.00 | 607.00 | 607.00 | 74,721 |
| 2026-08-31 | 645.00 | 645.00 | 605.00 | 618.00 | 618.00 | 100,080 |
| 2026-08-28 | 655.00 | 655.00 | 628.00 | 630.00 | 630.00 | 23,345 |
| 2026-08-27 | 635.00 | 656.00 | 626.00 | 637.00 | 637.00 | 65,653 |
| 2026-08-26 | 640.00 | 646.00 | 623.00 | 635.00 | 635.00 | 84,304 |
| 2026-08-25 | 640.00 | 660.00 | 612.00 | 630.00 | 630.00 | 116,678 |
| 2026-08-24 | 657.00 | 660.00 | 625.00 | 627.00 | 627.00 | 165,172 |
| 2026-08-21 | 667.00 | 687.00 | 654.00 | 658.00 | 658.00 | 95,638 |
| 2026-08-20 | 660.00 | 699.00 | 659.00 | 667.00 | 667.00 | 100,233 |
| 2026-08-19 | 675.00 | 682.00 | 660.00 | 667.00 | 667.00 | 276,999 |
| 2026-08-18 | 689.00 | 718.00 | 673.00 | 678.00 | 678.00 | 207,442 |
| 2026-08-14 | 683.00 | 735.00 | 671.00 | 690.00 | 690.00 | 639,380 |
| 2026-08-13 | 700.00 | 730.00 | 666.00 | 682.00 | 682.00 | 1,130,530 |
| 2026-08-12 | 944.00 | 966.00 | 701.00 | 703.00 | 703.00 | 2,174,483 |
| 2026-08-11 | 899.00 | 999.00 | 877.00 | 944.00 | 944.00 | 2,851,237 |
| 2026-08-10 | 850.00 | 903.00 | 824.00 | 890.00 | 890.00 | 917,186 |
| 2026-08-07 | 820.00 | 869.00 | 820.00 | 839.00 | 839.00 | 446,933 |
| 2026-08-06 | 794.00 | 850.00 | 767.00 | 819.00 | 819.00 | 673,628 |
| 2026-08-05 | 798.00 | 798.00 | 765.00 | 773.00 | 773.00 | 231,980 |
| 2026-08-04 | 780.00 | 797.00 | 761.00 | 773.00 | 773.00 | 178,875 |
| 2026-08-03 | 842.00 | 881.00 | 780.00 | 780.00 | 780.00 | 392,978 |
| 2026-07-31 | 884.00 | 885.00 | 840.00 | 842.00 | 842.00 | 699,717 |
| 2026-07-30 | 890.00 | 910.00 | 865.00 | 865.00 | 865.00 | 550,706 |
| 2026-07-29 | 926.00 | 930.00 | 820.00 | 925.00 | 925.00 | 1,430,813 |
| 2026-07-28 | 922.00 | 953.00 | 906.00 | 929.00 | 929.00 | 1,169,727 |
| 2026-07-27 | 901.00 | 946.00 | 840.00 | 940.00 | 940.00 | 1,472,784 |
| 2026-07-24 | 805.00 | 885.00 | 749.00 | 880.00 | 880.00 | 1,487,634 |
| 2026-07-23 | 950.00 | 950.00 | 783.00 | 812.00 | 812.00 | 1,185,845 |
| 2026-07-22 | 948.00 | 981.00 | 921.00 | 935.00 | 935.00 | 703,669 |
| 2026-07-21 | 912.00 | 950.00 | 895.00 | 940.00 | 940.00 | 530,537 |
| 2026-07-20 | 932.00 | 935.00 | 882.00 | 919.00 | 919.00 | 415,576 |
| 2026-07-16 | 935.00 | 953.00 | 922.00 | 938.00 | 938.00 | 399,714 |
| 2026-07-15 | 907.00 | 941.00 | 892.00 | 935.00 | 935.00 | 923,503 |
| 2026-07-14 | 891.00 | 908.00 | 855.00 | 895.00 | 895.00 | 940,825 |
| 2026-07-13 | 881.00 | 904.00 | 855.00 | 900.00 | 900.00 | 553,845 |
| 2026-07-10 | 837.00 | 881.00 | 837.00 | 880.00 | 880.00 | 397,289 |
| 2026-07-09 | 800.00 | 845.00 | 790.00 | 834.00 | 834.00 | 538,911 |
| 2026-07-08 | 811.00 | 839.00 | 801.00 | 802.00 | 802.00 | 319,250 |
| 2026-07-07 | 870.00 | 870.00 | 809.00 | 818.00 | 818.00 | 359,901 |
| 2026-07-06 | 872.00 | 894.00 | 847.00 | 870.00 | 870.00 | 389,764 |
| 2026-07-03 | 857.00 | 873.00 | 822.00 | 872.00 | 872.00 | 297,414 |
Page 1 of 4 · 230 trading daysOlder →
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.