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%WTI103.71▲ 4.26%
← 226400.KQ stock page

Osteonic Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-213,260.003,400.003,240.003,300.003,300.0041,750
2022-02-183,275.003,350.003,275.003,295.003,295.0018,068
2022-02-173,270.003,345.003,240.003,290.003,290.0046,899
2022-02-163,205.003,360.003,205.003,240.003,240.0048,781
2022-02-153,350.003,380.003,200.003,200.003,200.0059,502
2022-02-143,355.003,435.003,345.003,375.003,375.0046,437
2022-02-113,525.003,525.003,400.003,470.003,470.0046,353
2022-02-103,405.003,630.003,405.003,525.003,525.00132,557
2022-02-093,300.003,380.003,250.003,380.003,380.0049,786
2022-02-083,460.003,495.003,250.003,250.003,250.0050,231
2022-02-073,470.003,540.003,375.003,450.003,450.0027,520
2022-02-043,495.003,530.003,430.003,480.003,480.0023,167
2022-02-033,350.003,450.003,290.003,430.003,430.0047,272
2022-01-283,120.003,295.003,090.003,255.003,255.0042,981
2022-01-273,325.003,450.003,110.003,110.003,110.0072,358
2022-01-263,180.003,400.003,180.003,325.003,325.0043,005
2022-01-253,400.003,430.003,245.003,250.003,250.0070,460
2022-01-243,450.003,505.003,350.003,400.003,400.0049,032
2022-01-213,465.003,650.003,395.003,480.003,480.0058,002
2022-01-203,385.003,465.003,310.003,460.003,460.0062,877
2022-01-193,280.003,420.003,235.003,380.003,380.0062,709
2022-01-183,375.003,410.003,285.003,285.003,285.0053,968
2022-01-173,545.003,545.003,385.003,410.003,410.0055,136
2022-01-143,570.003,605.003,485.003,545.003,545.0058,762
2022-01-133,610.003,610.003,480.003,570.003,570.0075,198
2022-01-123,570.003,675.003,510.003,610.003,610.0034,764
2022-01-113,590.003,645.003,530.003,535.003,535.0030,201
2022-01-103,730.003,740.003,560.003,625.003,625.0034,987
2022-01-073,650.003,740.003,620.003,735.003,735.0036,345
2022-01-063,675.003,750.003,600.003,695.003,695.0049,454
2022-01-053,630.003,750.003,550.003,715.003,715.0079,056
2022-01-043,610.003,610.003,510.003,605.003,605.0026,698
2022-01-033,705.003,705.003,550.003,575.003,575.0032,304
2021-12-303,545.003,640.003,535.003,565.003,565.0025,831
2021-12-293,315.003,645.003,315.003,545.003,545.0056,887
2021-12-283,585.003,585.003,470.003,495.003,495.0039,299
2021-12-273,675.003,675.003,455.003,560.003,560.0043,478
2021-12-243,580.003,645.003,500.003,560.003,560.0041,654
2021-12-233,545.003,570.003,500.003,545.003,545.0054,270
2021-12-223,495.003,540.003,480.003,525.003,525.0037,175
2021-12-213,485.003,520.003,395.003,490.003,490.0028,375
2021-12-203,610.003,610.003,400.003,445.003,445.0096,967
2021-12-173,775.003,775.003,585.003,610.003,610.0060,386
2021-12-163,955.003,955.003,700.003,765.003,765.0096,683
2021-12-154,100.004,105.003,810.003,940.003,940.0035,132
2021-12-143,900.004,100.003,900.004,090.004,090.00112,914
2021-12-134,005.004,025.003,755.003,970.003,970.0075,417
2021-12-104,090.004,095.003,995.004,030.004,030.0051,405
2021-12-093,790.004,090.003,790.004,080.004,080.00228,037
2021-12-083,770.003,840.003,740.003,825.003,825.0045,728
2021-12-073,800.003,800.003,725.003,775.003,775.0021,315
2021-12-063,660.003,790.003,620.003,755.003,755.0061,850
2021-12-033,530.003,690.003,480.003,620.003,620.0049,694
2021-12-023,420.003,485.003,355.003,460.003,460.0029,464
2021-12-013,245.003,380.003,245.003,350.003,350.0046,425
2021-11-303,450.003,450.003,200.003,245.003,245.0057,234
2021-11-293,300.003,410.003,300.003,375.003,375.0030,082
2021-11-263,465.003,525.003,350.003,425.003,425.0042,265
2021-11-253,500.003,530.003,445.003,480.003,480.0022,404
2021-11-243,485.003,565.003,450.003,485.003,485.0025,487
← NewerPage 20 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.