See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.21▲ 1.75%
← 226400.KQ stock page

Osteonic Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-094,220.004,310.004,095.004,285.004,285.00161,966
2023-05-084,300.004,470.004,200.004,300.004,300.00430,574
2023-05-044,145.004,445.004,145.004,290.004,290.00644,603
2023-05-034,050.004,180.003,980.004,140.004,140.00303,248
2023-05-023,810.004,170.003,810.004,105.004,105.00360,407
2023-04-283,950.004,075.003,820.003,870.003,870.00249,696
2023-04-273,610.004,045.003,560.003,950.003,950.00616,833
2023-04-263,830.003,830.003,510.003,610.003,610.00386,500
2023-04-254,015.004,015.003,655.003,830.003,830.00365,250
2023-04-243,775.004,015.003,775.004,015.004,015.00232,310
2023-04-213,930.003,990.003,790.003,885.003,885.00160,893
2023-04-204,060.004,090.003,930.003,950.003,950.00175,627
2023-04-194,320.004,375.003,960.004,080.004,080.00684,641
2023-04-184,445.004,470.004,170.004,390.004,390.00231,945
2023-04-174,505.004,505.004,200.004,365.004,365.00156,331
2023-04-144,550.004,595.004,340.004,425.004,425.00164,434
2023-04-134,320.004,545.004,250.004,520.004,520.00178,570
2023-04-124,465.004,565.004,250.004,420.004,420.00237,351
2023-04-114,365.004,650.004,330.004,430.004,430.00490,737
2023-04-104,375.004,390.004,240.004,375.004,375.00233,567
2023-04-074,140.004,460.004,050.004,370.004,370.00664,842
2023-04-063,935.004,195.003,910.004,080.004,080.00293,165
2023-04-054,080.004,085.003,875.003,985.003,985.00522,846
2023-04-044,085.004,260.004,010.004,115.004,115.00169,316
2023-04-033,970.004,190.003,860.004,150.004,150.00274,416
2023-03-314,195.004,200.003,885.003,970.003,970.00600,109
2023-03-304,060.004,365.003,950.004,295.004,295.00784,109
2023-03-293,710.004,060.003,710.003,990.003,990.00638,330
2023-03-283,550.003,785.003,505.003,750.003,750.00149,915
2023-03-273,600.003,610.003,465.003,580.003,580.0092,746
2023-03-243,575.003,715.003,500.003,620.003,620.00148,940
2023-03-233,695.003,720.003,475.003,650.003,650.00222,371
2023-03-223,920.003,935.003,600.003,695.003,695.00223,962
2023-03-213,680.003,890.003,615.003,845.003,845.00390,468
2023-03-203,700.003,985.003,585.003,770.003,770.001,105,591
2023-03-173,450.003,690.003,420.003,690.003,690.00583,768
2023-03-163,550.003,550.003,300.003,455.003,455.00188,402
2023-03-152,955.003,590.002,955.003,370.003,370.00937,485
2023-03-142,915.003,000.002,860.002,930.002,930.0084,539
2023-03-133,010.003,070.002,900.003,000.003,000.00132,573
2023-03-103,135.003,170.003,050.003,070.003,070.0045,959
2023-03-093,255.003,255.003,135.003,140.003,140.00109,015
2023-03-083,250.003,295.003,205.003,255.003,255.0042,066
2023-03-073,325.003,385.003,260.003,265.003,265.0044,533
2023-03-063,385.003,385.003,345.003,375.003,375.0025,310
2023-03-033,250.003,450.003,250.003,385.003,385.0085,474
2023-03-023,325.003,390.003,215.003,280.003,280.0073,567
2023-02-283,240.003,340.003,240.003,325.003,325.0038,718
2023-02-273,210.003,290.003,200.003,270.003,270.0036,048
2023-02-243,460.003,460.003,265.003,290.003,290.0070,809
2023-02-233,430.003,430.003,340.003,430.003,430.0052,814
2023-02-223,460.003,490.003,355.003,440.003,440.0075,151
2023-02-213,495.003,555.003,435.003,515.003,515.0051,732
2023-02-203,495.003,550.003,410.003,515.003,515.0027,233
2023-02-173,520.003,540.003,415.003,525.003,525.0068,144
2023-02-163,405.003,560.003,390.003,555.003,555.00173,822
2023-02-153,370.003,515.003,365.003,440.003,440.00130,813
2023-02-143,390.003,525.003,355.003,370.003,370.00250,522
2023-02-133,205.003,370.003,155.003,340.003,340.0099,635
2023-02-103,195.003,260.003,160.003,205.003,205.0031,619
← NewerPage 15 of 21 · 1,229 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.