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
2023-02-093,190.003,280.003,190.003,230.003,230.0042,637
2023-02-083,150.003,220.003,105.003,210.003,210.0036,206
2023-02-073,155.003,185.003,125.003,135.003,135.0040,809
2023-02-063,355.003,355.003,135.003,195.003,195.0071,807
2023-02-033,360.003,410.003,300.003,355.003,355.0030,115
2023-02-023,250.003,360.003,235.003,360.003,360.0032,311
2023-02-013,330.003,330.003,240.003,240.003,240.0019,552
2023-01-313,330.003,340.003,260.003,310.003,310.0028,144
2023-01-303,395.003,400.003,300.003,310.003,310.0036,399
2023-01-273,355.003,430.003,355.003,395.003,395.0025,676
2023-01-263,415.003,450.003,365.003,400.003,400.0052,461
2023-01-253,400.003,455.003,325.003,415.003,415.00213,291
2023-01-203,460.003,460.003,380.003,400.003,400.00179,180
2023-01-193,290.003,390.003,235.003,380.003,380.0036,789
2023-01-183,165.003,405.003,165.003,330.003,330.00157,742
2023-01-173,130.003,210.003,080.003,200.003,200.0040,645
2023-01-163,165.003,165.003,085.003,160.003,160.0039,278
2023-01-133,195.003,195.003,140.003,165.003,165.0026,265
2023-01-123,245.003,245.003,175.003,195.003,195.0032,143
2023-01-113,260.003,345.003,165.003,245.003,245.0089,373
2023-01-103,270.003,340.003,225.003,260.003,260.0032,062
2023-01-093,270.003,450.003,265.003,270.003,270.0082,537
2023-01-063,185.003,290.003,180.003,270.003,270.0039,437
2023-01-053,195.003,255.003,105.003,185.003,185.0043,600
2023-01-043,200.003,220.003,090.003,175.003,175.0051,517
2023-01-033,080.003,175.003,010.003,155.003,155.0057,515
2023-01-023,165.003,165.003,030.003,080.003,080.0076,646
2022-12-293,270.003,270.003,080.003,165.003,165.0058,530
2022-12-283,270.003,275.003,185.003,270.003,270.0081,872
2022-12-273,355.003,355.003,220.003,250.003,250.00108,424
2022-12-263,190.003,375.003,095.003,355.003,355.00203,514
2022-12-233,240.003,245.003,130.003,195.003,195.0050,021
2022-12-223,150.003,320.003,115.003,240.003,240.00194,744
2022-12-213,130.003,440.003,065.003,130.003,130.00556,384
2022-12-203,200.003,200.003,050.003,065.003,065.00101,804
2022-12-193,310.003,375.003,175.003,225.003,225.00222,607
2022-12-163,050.003,310.003,050.003,310.003,310.00358,068
2022-12-153,080.003,250.003,040.003,145.003,145.00252,722
2022-12-142,980.003,140.002,960.003,055.003,055.00273,934
2022-12-132,830.003,065.002,800.003,020.003,020.00447,364
2022-12-122,925.002,925.002,715.002,845.002,845.00232,521
2022-12-092,880.002,915.002,810.002,830.002,830.00141,110
2022-12-082,805.003,335.002,700.002,885.002,885.002,728,022
2022-12-072,830.003,000.002,720.002,805.002,805.00393,852
2022-12-062,890.002,920.002,795.002,890.002,890.0073,298
2022-12-052,770.002,990.002,725.002,895.002,895.00424,166
2022-12-022,620.002,900.002,580.002,720.002,720.00536,462
2022-12-012,615.002,650.002,580.002,620.002,620.0029,626
2022-11-302,600.002,620.002,580.002,610.002,610.0018,670
2022-11-292,410.002,625.002,410.002,585.002,585.0072,691
2022-11-282,510.002,510.002,480.002,480.002,480.0017,466
2022-11-252,545.002,560.002,500.002,510.002,510.0010,871
2022-11-242,585.002,585.002,500.002,520.002,520.0024,240
2022-11-232,545.002,590.002,540.002,550.002,550.006,553
2022-11-222,535.002,565.002,500.002,565.002,565.0018,532
2022-11-212,580.002,625.002,545.002,565.002,565.0011,764
2022-11-182,645.002,665.002,600.002,600.002,600.0010,912
2022-11-172,630.002,680.002,585.002,660.002,660.0014,789
2022-11-162,645.002,645.002,580.002,635.002,635.0018,008
2022-11-152,660.002,665.002,595.002,650.002,650.0016,596
← NewerPage 16 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.