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%WTI102.97▲ 3.52%
← 226400.KQ stock page

Osteonic Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-162,920.002,925.002,890.002,925.002,925.008,854
2022-08-122,940.002,975.002,875.002,920.002,920.0024,622
2022-08-112,930.002,970.002,915.002,945.002,945.0015,211
2022-08-102,925.002,980.002,885.002,930.002,930.0012,002
2022-08-092,915.002,950.002,885.002,925.002,925.0018,880
2022-08-082,945.002,990.002,915.002,915.002,915.0019,121
2022-08-053,000.003,000.002,925.002,945.002,945.0016,679
2022-08-042,980.003,225.002,900.002,950.002,950.00316,268
2022-08-032,890.002,955.002,875.002,955.002,955.0019,415
2022-08-022,955.002,955.002,890.002,890.002,890.0011,084
2022-08-012,980.002,980.002,910.002,955.002,955.0016,922
2022-07-292,975.002,985.002,940.002,950.002,950.0026,425
2022-07-282,830.003,040.002,830.002,975.002,975.0034,153
2022-07-272,965.002,990.002,875.002,895.002,895.0012,145
2022-07-262,965.003,000.002,850.002,965.002,965.0043,519
2022-07-252,990.003,000.002,950.002,975.002,975.008,515
2022-07-222,960.002,985.002,940.002,970.002,970.008,636
2022-07-212,950.003,010.002,930.002,930.002,930.0027,265
2022-07-203,010.003,040.002,960.002,970.002,970.0027,573
2022-07-192,980.003,015.002,920.003,010.003,010.0026,885
2022-07-182,960.002,985.002,900.002,980.002,980.0017,535
2022-07-152,830.002,950.002,830.002,930.002,930.0022,798
2022-07-142,850.002,950.002,850.002,870.002,870.0011,473
2022-07-132,820.002,980.002,820.002,910.002,910.0017,165
2022-07-122,965.003,070.002,900.002,910.002,910.0023,508
2022-07-113,025.003,045.002,930.003,010.003,010.0018,352
2022-07-082,900.003,025.002,900.003,025.003,025.0059,320
2022-07-072,920.002,935.002,890.002,930.002,930.009,115
2022-07-062,945.002,945.002,875.002,925.002,925.0015,019
2022-07-052,930.002,975.002,875.002,915.002,915.0024,138
2022-07-042,845.002,945.002,795.002,910.002,910.0064,121
2022-07-012,935.003,000.002,700.002,945.002,945.0038,184
2022-06-302,965.002,980.002,875.002,935.002,935.0030,266
2022-06-292,860.003,060.002,790.002,965.002,965.0063,101
2022-06-282,910.002,910.002,815.002,845.002,845.0022,776
2022-06-272,865.002,945.002,835.002,885.002,885.0036,390
2022-06-242,755.002,900.002,710.002,865.002,865.0088,934
2022-06-232,870.002,900.002,610.002,755.002,755.0068,417
2022-06-222,935.003,050.002,810.002,870.002,870.0083,024
2022-06-212,975.003,020.002,925.003,000.003,000.0035,842
2022-06-203,000.003,050.002,880.003,000.003,000.0041,008
2022-06-172,995.003,040.002,915.003,000.003,000.0046,580
2022-06-162,915.003,000.002,900.003,000.003,000.0048,125
2022-06-152,855.002,930.002,700.002,910.002,910.0081,333
2022-06-142,700.002,825.002,690.002,815.002,815.0068,777
2022-06-132,910.002,965.002,800.002,825.002,825.00132,041
2022-06-103,080.003,080.003,000.003,025.003,025.0051,247
2022-06-093,120.003,120.003,030.003,085.003,085.0036,497
2022-06-083,090.003,145.003,020.003,140.003,140.0043,862
2022-06-073,215.003,215.003,040.003,090.003,090.00180,205
2022-06-033,210.003,290.003,165.003,220.003,220.0045,733
2022-06-023,280.003,295.003,150.003,210.003,210.00112,193
2022-05-313,270.003,310.003,235.003,295.003,295.0039,303
2022-05-303,295.003,320.003,225.003,290.003,290.0052,869
2022-05-273,280.003,330.003,230.003,295.003,295.0029,902
2022-05-263,245.003,300.003,240.003,280.003,280.0020,685
2022-05-253,200.003,250.003,195.003,235.003,235.0030,916
2022-05-243,220.003,300.003,185.003,200.003,200.0057,241
2022-05-233,270.003,325.003,225.003,260.003,260.0060,844
2022-05-203,270.003,365.003,240.003,290.003,290.0031,563
← NewerPage 18 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.