Osang Healthcare Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6,180.00 | 6,350.00 | 6,080.00 | 6,150.00 | 6,150.00 | 5,514 |
| 2026-10-19 | 6,000.00 | 6,320.00 | 5,990.00 | 6,300.00 | 6,300.00 | 10,249 |
| 2026-10-16 | 5,950.00 | 6,290.00 | 5,870.00 | 6,140.00 | 6,140.00 | 19,573 |
| 2026-10-15 | 6,150.00 | 6,150.00 | 5,800.00 | 5,950.00 | 5,950.00 | 28,673 |
| 2026-10-14 | 6,070.00 | 6,470.00 | 6,070.00 | 6,150.00 | 6,150.00 | 12,929 |
| 2026-10-13 | 6,130.00 | 6,280.00 | 5,980.00 | 6,160.00 | 6,160.00 | 45,419 |
| 2026-10-12 | 6,570.00 | 6,780.00 | 6,250.00 | 6,320.00 | 6,320.00 | 33,017 |
| 2026-10-08 | 6,700.00 | 6,730.00 | 6,460.00 | 6,560.00 | 6,560.00 | 37,577 |
| 2026-10-07 | 6,450.00 | 7,330.00 | 6,450.00 | 6,790.00 | 6,790.00 | 328,313 |
| 2026-10-06 | 6,450.00 | 6,500.00 | 6,360.00 | 6,450.00 | 6,450.00 | 19,157 |
| 2026-10-02 | 6,420.00 | 6,540.00 | 6,400.00 | 6,400.00 | 6,400.00 | 18,023 |
| 2026-10-01 | 6,350.00 | 6,490.00 | 6,340.00 | 6,420.00 | 6,420.00 | 31,990 |
| 2026-09-30 | 6,600.00 | 6,600.00 | 6,400.00 | 6,420.00 | 6,420.00 | 33,444 |
| 2026-09-29 | 6,620.00 | 6,670.00 | 6,380.00 | 6,440.00 | 6,440.00 | 66,802 |
| 2026-09-28 | 6,320.00 | 7,690.00 | 6,190.00 | 6,700.00 | 6,700.00 | 1,293,305 |
| 2026-09-23 | 6,500.00 | 6,550.00 | 6,360.00 | 6,380.00 | 6,380.00 | 36,885 |
| 2026-09-22 | 6,560.00 | 6,620.00 | 6,460.00 | 6,490.00 | 6,490.00 | 29,561 |
| 2026-09-21 | 6,950.00 | 6,950.00 | 6,520.00 | 6,600.00 | 6,600.00 | 53,802 |
| 2026-09-18 | 6,740.00 | 6,910.00 | 6,690.00 | 6,760.00 | 6,760.00 | 39,823 |
| 2026-09-17 | 7,070.00 | 7,080.00 | 6,720.00 | 6,740.00 | 6,740.00 | 98,024 |
| 2026-09-16 | 7,100.00 | 7,410.00 | 6,830.00 | 7,000.00 | 7,000.00 | 253,361 |
| 2026-09-15 | 6,420.00 | 8,300.00 | 6,400.00 | 7,210.00 | 7,210.00 | 4,135,650 |
| 2026-09-14 | 6,440.00 | 6,720.00 | 6,370.00 | 6,520.00 | 6,520.00 | 6,836 |
| 2026-09-11 | 6,430.00 | 6,480.00 | 6,340.00 | 6,410.00 | 6,410.00 | 3,904 |
| 2026-09-10 | 6,390.00 | 6,400.00 | 6,300.00 | 6,360.00 | 6,360.00 | 1,642 |
| 2026-09-09 | 6,520.00 | 6,550.00 | 6,160.00 | 6,420.00 | 6,420.00 | 7,566 |
| 2026-09-08 | 6,670.00 | 6,670.00 | 6,370.00 | 6,380.00 | 6,380.00 | 10,811 |
| 2026-09-07 | 6,720.00 | 6,720.00 | 6,540.00 | 6,640.00 | 6,640.00 | 3,653 |
| 2026-09-04 | 6,270.00 | 6,720.00 | 6,270.00 | 6,640.00 | 6,640.00 | 8,242 |
| 2026-09-03 | 6,480.00 | 6,870.00 | 6,370.00 | 6,430.00 | 6,430.00 | 9,969 |
| 2026-09-02 | 6,680.00 | 6,760.00 | 6,410.00 | 6,470.00 | 6,470.00 | 9,559 |
| 2026-09-01 | 6,910.00 | 6,910.00 | 6,640.00 | 6,780.00 | 6,780.00 | 6,130 |
| 2026-08-31 | 6,900.00 | 6,940.00 | 6,680.00 | 6,910.00 | 6,910.00 | 8,097 |
| 2026-08-28 | 6,660.00 | 6,950.00 | 6,460.00 | 6,940.00 | 6,940.00 | 16,023 |
| 2026-08-27 | 6,450.00 | 6,770.00 | 6,450.00 | 6,670.00 | 6,670.00 | 7,126 |
| 2026-08-26 | 6,840.00 | 6,840.00 | 6,550.00 | 6,640.00 | 6,640.00 | 10,032 |
| 2026-08-25 | 6,750.00 | 6,900.00 | 6,430.00 | 6,630.00 | 6,630.00 | 9,119 |
| 2026-08-24 | 7,000.00 | 7,500.00 | 6,700.00 | 6,760.00 | 6,760.00 | 108,559 |
| 2026-08-21 | 6,830.00 | 6,830.00 | 6,500.00 | 6,770.00 | 6,770.00 | 3,191 |
| 2026-08-20 | 6,800.00 | 6,930.00 | 6,650.00 | 6,740.00 | 6,740.00 | 3,520 |
| 2026-08-19 | 6,540.00 | 6,950.00 | 6,540.00 | 6,780.00 | 6,780.00 | 3,805 |
| 2026-08-18 | 7,030.00 | 7,230.00 | 6,710.00 | 6,810.00 | 6,810.00 | 7,719 |
| 2026-08-14 | 6,900.00 | 7,050.00 | 6,880.00 | 7,030.00 | 7,030.00 | 4,936 |
| 2026-08-13 | 7,190.00 | 7,210.00 | 6,880.00 | 6,900.00 | 6,900.00 | 12,363 |
| 2026-08-12 | 7,270.00 | 7,400.00 | 7,070.00 | 7,240.00 | 7,240.00 | 17,283 |
| 2026-08-11 | 7,290.00 | 7,450.00 | 7,230.00 | 7,320.00 | 7,320.00 | 26,530 |
| 2026-08-10 | 7,100.00 | 7,330.00 | 6,880.00 | 7,290.00 | 7,290.00 | 20,232 |
| 2026-08-07 | 7,000.00 | 7,320.00 | 7,000.00 | 7,070.00 | 7,070.00 | 25,678 |
| 2026-08-06 | 6,880.00 | 7,080.00 | 6,800.00 | 6,960.00 | 6,960.00 | 16,906 |
| 2026-08-05 | 6,560.00 | 6,910.00 | 6,400.00 | 6,810.00 | 6,810.00 | 26,597 |
| 2026-08-04 | 6,300.00 | 6,560.00 | 6,270.00 | 6,560.00 | 6,560.00 | 10,352 |
| 2026-08-03 | 6,000.00 | 6,350.00 | 6,000.00 | 6,230.00 | 6,230.00 | 8,247 |
| 2026-07-31 | 5,850.00 | 6,190.00 | 5,850.00 | 6,050.00 | 6,050.00 | 11,023 |
| 2026-07-30 | 5,930.00 | 6,040.00 | 5,800.00 | 5,890.00 | 5,890.00 | 12,210 |
| 2026-07-29 | 5,800.00 | 6,130.00 | 5,520.00 | 5,930.00 | 5,930.00 | 15,377 |
| 2026-07-28 | 6,070.00 | 6,090.00 | 5,710.00 | 6,000.00 | 6,000.00 | 4,709 |
| 2026-07-27 | 6,140.00 | 6,190.00 | 6,030.00 | 6,110.00 | 6,110.00 | 3,730 |
| 2026-07-24 | 6,040.00 | 6,200.00 | 5,980.00 | 6,100.00 | 6,100.00 | 8,608 |
| 2026-07-23 | 5,820.00 | 6,090.00 | 5,750.00 | 6,050.00 | 6,050.00 | 21,179 |
| 2026-07-22 | 5,840.00 | 5,970.00 | 5,710.00 | 5,860.00 | 5,860.00 | 5,634 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 200.0000 KRW |
| 2024-12-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.