Osteonic Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 3,485.00 | 3,565.00 | 3,450.00 | 3,485.00 | 3,485.00 | 25,487 |
| 2021-11-23 | 3,590.00 | 3,650.00 | 3,475.00 | 3,485.00 | 3,485.00 | 30,399 |
| 2021-11-22 | 3,700.00 | 3,845.00 | 3,585.00 | 3,585.00 | 3,585.00 | 39,271 |
| 2021-11-19 | 3,770.00 | 3,790.00 | 3,695.00 | 3,700.00 | 3,700.00 | 19,360 |
| 2021-11-18 | 3,670.00 | 3,790.00 | 3,670.00 | 3,770.00 | 3,770.00 | 37,501 |
| 2021-11-17 | 3,650.00 | 3,790.00 | 3,645.00 | 3,670.00 | 3,670.00 | 61,160 |
| 2021-11-16 | 3,500.00 | 3,670.00 | 3,500.00 | 3,645.00 | 3,645.00 | 86,566 |
| 2021-11-15 | 3,580.00 | 3,640.00 | 3,450.00 | 3,495.00 | 3,495.00 | 53,960 |
| 2021-11-12 | 3,465.00 | 3,580.00 | 3,460.00 | 3,575.00 | 3,575.00 | 21,930 |
| 2021-11-11 | 3,390.00 | 3,520.00 | 3,390.00 | 3,475.00 | 3,475.00 | 17,996 |
| 2021-11-10 | 3,600.00 | 3,600.00 | 3,460.00 | 3,535.00 | 3,535.00 | 21,938 |
| 2021-11-09 | 3,640.00 | 3,640.00 | 3,505.00 | 3,595.00 | 3,595.00 | 22,748 |
| 2021-11-08 | 3,600.00 | 3,700.00 | 3,380.00 | 3,610.00 | 3,610.00 | 50,068 |
| 2021-11-05 | 3,530.00 | 3,645.00 | 3,520.00 | 3,600.00 | 3,600.00 | 28,397 |
| 2021-11-04 | 3,605.00 | 3,710.00 | 3,540.00 | 3,590.00 | 3,590.00 | 24,999 |
| 2021-11-03 | 3,715.00 | 3,785.00 | 3,655.00 | 3,680.00 | 3,680.00 | 16,171 |
| 2021-11-02 | 3,595.00 | 3,750.00 | 3,595.00 | 3,715.00 | 3,715.00 | 31,328 |
| 2021-11-01 | 3,595.00 | 3,740.00 | 3,555.00 | 3,610.00 | 3,610.00 | 21,876 |
| 2021-10-29 | 3,630.00 | 3,685.00 | 3,630.00 | 3,680.00 | 3,680.00 | 18,698 |
| 2021-10-28 | 3,610.00 | 3,700.00 | 3,610.00 | 3,670.00 | 3,670.00 | 31,843 |
| 2021-10-27 | 3,750.00 | 3,775.00 | 3,570.00 | 3,695.00 | 3,695.00 | 33,848 |
| 2021-10-26 | 3,700.00 | 3,865.00 | 3,700.00 | 3,775.00 | 3,775.00 | 11,460 |
| 2021-10-25 | 3,790.00 | 3,790.00 | 3,695.00 | 3,750.00 | 3,750.00 | 19,519 |
| 2021-10-22 | 3,840.00 | 3,840.00 | 3,655.00 | 3,790.00 | 3,790.00 | 36,587 |
| 2021-10-21 | 3,880.00 | 3,880.00 | 3,705.00 | 3,730.00 | 3,730.00 | 33,181 |
| 2021-10-20 | 3,895.00 | 3,915.00 | 3,820.00 | 3,830.00 | 3,830.00 | 16,873 |
| 2021-10-19 | 3,870.00 | 3,940.00 | 3,800.00 | 3,890.00 | 3,890.00 | 14,389 |
| 2021-10-18 | 3,860.00 | 3,950.00 | 3,820.00 | 3,865.00 | 3,865.00 | 21,089 |
| 2021-10-15 | 3,895.00 | 3,950.00 | 3,860.00 | 3,890.00 | 3,890.00 | 21,889 |
| 2021-10-14 | 3,880.00 | 3,910.00 | 3,820.00 | 3,895.00 | 3,895.00 | 37,184 |
← NewerPage 21 of 21 · 1,230 trading days
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.