Osang Healthcare Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 15,750.00 | 15,960.00 | 15,510.00 | 15,540.00 | 14,601.85 | 23,549 |
| 2024-07-25 | 16,620.00 | 16,620.00 | 15,710.00 | 15,710.00 | 14,761.59 | 35,312 |
| 2024-07-24 | 16,800.00 | 17,150.00 | 16,410.00 | 16,730.00 | 15,720.01 | 89,763 |
| 2024-07-23 | 16,680.00 | 17,150.00 | 16,500.00 | 16,900.00 | 15,879.75 | 40,572 |
| 2024-07-22 | 16,410.00 | 16,800.00 | 16,210.00 | 16,690.00 | 15,682.43 | 32,128 |
| 2024-07-19 | 16,030.00 | 16,590.00 | 15,810.00 | 16,410.00 | 15,419.33 | 43,565 |
| 2024-07-18 | 15,810.00 | 16,060.00 | 15,570.00 | 15,920.00 | 14,958.91 | 21,811 |
| 2024-07-17 | 16,250.00 | 16,330.00 | 15,910.00 | 15,940.00 | 14,977.71 | 23,513 |
| 2024-07-16 | 16,450.00 | 16,790.00 | 16,150.00 | 16,200.00 | 15,222.01 | 42,422 |
| 2024-07-15 | 16,860.00 | 16,860.00 | 16,360.00 | 16,540.00 | 15,541.48 | 22,450 |
| 2024-07-12 | 16,140.00 | 16,920.00 | 16,140.00 | 16,860.00 | 15,842.17 | 37,703 |
| 2024-07-11 | 16,660.00 | 16,800.00 | 16,340.00 | 16,400.00 | 15,409.94 | 38,766 |
| 2024-07-10 | 16,600.00 | 16,850.00 | 16,600.00 | 16,700.00 | 15,691.83 | 23,542 |
| 2024-07-09 | 17,000.00 | 17,080.00 | 16,600.00 | 16,600.00 | 15,597.86 | 73,046 |
| 2024-07-08 | 16,590.00 | 17,200.00 | 16,480.00 | 17,020.00 | 15,992.51 | 83,210 |
| 2024-07-05 | 16,160.00 | 16,560.00 | 16,010.00 | 16,550.00 | 15,550.88 | 61,661 |
| 2024-07-04 | 15,560.00 | 16,300.00 | 15,550.00 | 16,110.00 | 15,137.44 | 103,806 |
| 2024-07-03 | 15,070.00 | 15,420.00 | 14,700.00 | 15,410.00 | 14,479.70 | 41,791 |
| 2024-07-02 | 15,380.00 | 15,470.00 | 14,950.00 | 14,990.00 | 14,085.06 | 43,476 |
| 2024-07-01 | 15,360.00 | 15,600.00 | 15,280.00 | 15,380.00 | 14,451.51 | 23,500 |
| 2024-06-28 | 15,240.00 | 15,860.00 | 15,240.00 | 15,510.00 | 14,573.67 | 58,049 |
| 2024-06-27 | 15,290.00 | 15,420.00 | 15,070.00 | 15,330.00 | 14,404.53 | 23,636 |
| 2024-06-26 | 14,850.00 | 15,410.00 | 14,850.00 | 15,300.00 | 14,376.34 | 48,286 |
| 2024-06-25 | 15,400.00 | 15,420.00 | 14,770.00 | 14,840.00 | 13,944.11 | 57,841 |
| 2024-06-24 | 14,710.00 | 15,470.00 | 14,640.00 | 15,400.00 | 14,470.31 | 76,335 |
| 2024-06-21 | 14,550.00 | 15,370.00 | 14,460.00 | 14,620.00 | 13,737.39 | 92,609 |
| 2024-06-20 | 14,900.00 | 15,100.00 | 14,410.00 | 14,420.00 | 13,549.47 | 84,263 |
| 2024-06-19 | 13,790.00 | 15,900.00 | 13,620.00 | 15,210.00 | 14,291.78 | 309,221 |
| 2024-06-18 | 14,100.00 | 15,240.00 | 13,750.00 | 13,770.00 | 12,938.71 | 331,337 |
| 2024-06-17 | 13,310.00 | 13,590.00 | 13,270.00 | 13,420.00 | 12,609.84 | 30,672 |
| 2024-06-14 | 13,480.00 | 13,480.00 | 13,210.00 | 13,310.00 | 12,506.48 | 18,859 |
| 2024-06-13 | 13,170.00 | 13,480.00 | 13,120.00 | 13,430.00 | 12,619.23 | 28,064 |
| 2024-06-12 | 13,120.00 | 13,360.00 | 13,090.00 | 13,170.00 | 12,374.93 | 22,618 |
| 2024-06-11 | 13,180.00 | 13,390.00 | 13,150.00 | 13,150.00 | 12,356.14 | 17,738 |
| 2024-06-10 | 13,510.00 | 13,720.00 | 13,280.00 | 13,290.00 | 12,487.69 | 15,051 |
| 2024-06-07 | 13,650.00 | 13,850.00 | 13,450.00 | 13,510.00 | 12,694.40 | 17,715 |
| 2024-06-05 | 13,510.00 | 13,820.00 | 13,510.00 | 13,730.00 | 12,901.12 | 22,155 |
| 2024-06-04 | 13,310.00 | 13,580.00 | 13,300.00 | 13,510.00 | 12,694.40 | 20,812 |
| 2024-06-03 | 13,320.00 | 13,840.00 | 13,300.00 | 13,300.00 | 12,497.08 | 14,574 |
| 2024-05-31 | 13,400.00 | 13,590.00 | 13,300.00 | 13,310.00 | 12,506.48 | 13,410 |
| 2024-05-30 | 13,470.00 | 13,500.00 | 13,280.00 | 13,300.00 | 12,497.08 | 14,711 |
| 2024-05-29 | 13,820.00 | 13,820.00 | 13,440.00 | 13,490.00 | 12,675.61 | 26,008 |
| 2024-05-28 | 13,900.00 | 13,960.00 | 13,650.00 | 13,830.00 | 12,995.09 | 30,556 |
| 2024-05-27 | 13,750.00 | 13,750.00 | 13,620.00 | 13,690.00 | 12,863.54 | 14,712 |
| 2024-05-24 | 13,900.00 | 13,900.00 | 13,630.00 | 13,680.00 | 12,854.14 | 17,528 |
| 2024-05-23 | 14,190.00 | 14,280.00 | 13,790.00 | 13,790.00 | 12,957.50 | 19,260 |
| 2024-05-22 | 13,980.00 | 14,250.00 | 13,340.00 | 13,960.00 | 13,117.24 | 27,292 |
| 2024-05-21 | 14,170.00 | 14,360.00 | 13,800.00 | 13,800.00 | 12,966.90 | 32,985 |
| 2024-05-20 | 14,360.00 | 14,370.00 | 14,100.00 | 14,170.00 | 13,314.56 | 25,917 |
| 2024-05-17 | 14,840.00 | 14,870.00 | 14,370.00 | 14,370.00 | 13,502.49 | 35,048 |
| 2024-05-16 | 15,000.00 | 15,190.00 | 14,830.00 | 14,830.00 | 13,934.72 | 22,840 |
| 2024-05-14 | 14,790.00 | 15,010.00 | 14,580.00 | 14,970.00 | 14,066.26 | 20,490 |
| 2024-05-13 | 14,880.00 | 14,960.00 | 14,650.00 | 14,710.00 | 13,821.96 | 21,321 |
| 2024-05-10 | 15,150.00 | 15,350.00 | 14,630.00 | 14,780.00 | 13,887.74 | 30,292 |
| 2024-05-09 | 14,840.00 | 15,400.00 | 14,620.00 | 15,050.00 | 14,141.44 | 75,323 |
| 2024-05-08 | 14,280.00 | 16,200.00 | 14,080.00 | 15,000.00 | 14,094.45 | 376,559 |
| 2024-05-07 | 14,830.00 | 14,830.00 | 14,100.00 | 14,270.00 | 13,408.52 | 43,683 |
| 2024-05-03 | 14,910.00 | 14,980.00 | 14,580.00 | 14,620.00 | 13,737.39 | 43,433 |
| 2024-05-02 | 15,300.00 | 15,300.00 | 14,860.00 | 14,900.00 | 14,000.49 | 34,404 |
| 2024-04-30 | 15,320.00 | 15,450.00 | 15,080.00 | 15,100.00 | 14,188.42 | 43,584 |
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.