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%WTI100.97▲ 1.51%
← 226400.KQ stock page

Osteonic Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-193,325.003,325.003,210.003,270.003,270.0038,182
2022-05-183,465.003,475.003,260.003,335.003,335.00150,848
2022-05-173,370.003,460.003,365.003,440.003,440.0058,398
2022-05-163,190.003,495.003,190.003,365.003,365.0065,602
2022-05-133,215.003,285.003,200.003,275.003,275.0050,990
2022-05-123,375.003,385.003,170.003,215.003,215.0070,772
2022-05-113,305.003,380.003,305.003,375.003,375.0035,765
2022-05-103,300.003,380.003,165.003,350.003,350.00147,606
2022-05-093,505.003,530.003,380.003,380.003,380.0071,838
2022-05-063,500.003,590.003,440.003,530.003,530.0098,680
2022-05-043,610.003,645.003,470.003,540.003,540.00106,253
2022-05-033,630.003,645.003,545.003,605.003,605.00100,725
2022-05-023,520.003,630.003,510.003,630.003,630.00168,967
2022-04-293,520.003,605.003,495.003,530.003,530.00127,230
2022-04-283,520.003,590.003,480.003,520.003,520.0084,782
2022-04-273,500.003,520.003,390.003,520.003,520.00110,856
2022-04-263,570.003,580.003,460.003,570.003,570.00221,929
2022-04-253,460.003,590.003,380.003,570.003,570.00413,647
2022-04-223,490.003,550.003,420.003,505.003,505.00277,593
2022-04-213,610.003,650.003,475.003,525.003,525.00392,795
2022-04-203,290.004,075.003,215.003,650.003,650.005,995,908
2022-04-193,185.003,240.003,170.003,185.003,185.0032,869
2022-04-183,315.003,370.003,200.003,215.003,215.0035,528
2022-04-153,320.003,350.003,275.003,350.003,350.0036,148
2022-04-143,360.003,400.003,275.003,325.003,325.0047,176
2022-04-133,250.003,365.003,240.003,365.003,365.0026,155
2022-04-123,250.003,285.003,190.003,265.003,265.0032,537
2022-04-113,355.003,370.003,250.003,300.003,300.0031,292
2022-04-083,335.003,425.003,315.003,370.003,370.0030,960
2022-04-073,360.003,420.003,305.003,355.003,355.0091,212
2022-04-063,365.003,400.003,320.003,400.003,400.0039,908
2022-04-053,320.003,400.003,285.003,395.003,395.0042,941
2022-04-043,215.003,320.003,195.003,320.003,320.0058,504
2022-04-013,155.003,240.003,110.003,215.003,215.0064,443
2022-03-313,145.003,160.003,070.003,115.003,115.0043,008
2022-03-303,155.003,195.003,115.003,145.003,145.0026,747
2022-03-293,135.003,170.003,005.003,150.003,150.0015,186
2022-03-283,135.003,180.003,100.003,135.003,135.0052,671
2022-03-253,215.003,235.003,100.003,130.003,130.0032,603
2022-03-243,135.003,185.003,120.003,185.003,185.0029,990
2022-03-233,160.003,195.003,090.003,125.003,125.0025,458
2022-03-223,165.003,210.003,090.003,140.003,140.0020,126
2022-03-213,200.003,200.003,120.003,170.003,170.0022,341
2022-03-183,150.003,175.003,135.003,155.003,155.0022,948
2022-03-173,055.003,145.003,025.003,135.003,135.0042,649
2022-03-163,040.003,060.002,985.003,025.003,025.0024,714
2022-03-153,050.003,095.002,980.003,040.003,040.0034,785
2022-03-143,120.003,165.003,025.003,095.003,095.0015,278
2022-03-113,070.003,180.003,070.003,115.003,115.0021,497
2022-03-103,005.003,120.003,000.003,100.003,100.0016,242
2022-03-083,050.003,095.002,980.002,980.002,980.0044,335
2022-03-073,165.003,165.003,075.003,110.003,110.0036,770
2022-03-043,185.003,230.003,130.003,165.003,165.0059,706
2022-03-033,220.003,270.003,205.003,235.003,235.0014,959
2022-03-023,285.003,315.003,140.003,220.003,220.0028,792
2022-02-283,215.003,300.003,180.003,285.003,285.0027,292
2022-02-253,215.003,300.003,160.003,215.003,215.0026,013
2022-02-243,255.003,300.003,115.003,215.003,215.0049,101
2022-02-233,140.003,290.003,140.003,255.003,255.0033,428
2022-02-223,270.003,350.003,150.003,155.003,155.0049,879
← NewerPage 19 of 21 · 1,223 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.