Osang Healthcare Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 15,300.00 | 15,500.00 | 15,120.00 | 15,320.00 | 14,395.14 | 49,296 |
| 2024-04-26 | 16,000.00 | 16,120.00 | 15,150.00 | 15,260.00 | 14,338.76 | 67,424 |
| 2024-04-25 | 16,790.00 | 16,790.00 | 15,950.00 | 15,950.00 | 14,987.10 | 84,043 |
| 2024-04-24 | 16,710.00 | 17,130.00 | 16,710.00 | 16,780.00 | 15,767.00 | 35,865 |
| 2024-04-23 | 16,080.00 | 16,790.00 | 16,020.00 | 16,750.00 | 15,738.81 | 52,389 |
| 2024-04-22 | 15,900.00 | 16,460.00 | 15,830.00 | 16,080.00 | 15,109.25 | 25,604 |
| 2024-04-19 | 16,200.00 | 16,500.00 | 15,600.00 | 15,900.00 | 14,940.12 | 41,634 |
| 2024-04-18 | 16,000.00 | 16,390.00 | 15,930.00 | 16,200.00 | 15,222.01 | 22,742 |
| 2024-04-17 | 15,930.00 | 16,340.00 | 15,930.00 | 16,010.00 | 15,043.48 | 29,061 |
| 2024-04-16 | 16,410.00 | 16,480.00 | 15,930.00 | 16,000.00 | 15,034.08 | 36,294 |
| 2024-04-15 | 16,610.00 | 17,900.00 | 16,360.00 | 16,500.00 | 15,503.90 | 85,198 |
| 2024-04-12 | 16,670.00 | 17,700.00 | 16,470.00 | 16,940.00 | 15,917.34 | 78,895 |
| 2024-04-11 | 16,990.00 | 16,990.00 | 16,610.00 | 16,670.00 | 15,663.64 | 33,900 |
| 2024-04-09 | 17,130.00 | 17,280.00 | 16,880.00 | 17,000.00 | 15,973.71 | 69,114 |
| 2024-04-08 | 17,820.00 | 17,890.00 | 17,150.00 | 17,280.00 | 16,236.81 | 139,980 |
| 2024-04-05 | 18,100.00 | 18,130.00 | 17,200.00 | 17,350.00 | 16,302.58 | 148,453 |
| 2024-04-04 | 17,560.00 | 21,600.00 | 17,360.00 | 17,830.00 | 16,753.61 | 1,238,858 |
| 2024-04-03 | 18,560.00 | 18,760.00 | 17,400.00 | 17,520.00 | 16,462.32 | 165,997 |
| 2024-04-02 | 19,690.00 | 19,820.00 | 18,700.00 | 18,760.00 | 17,627.46 | 121,592 |
| 2024-04-01 | 20,100.00 | 20,100.00 | 19,480.00 | 19,650.00 | 18,463.73 | 107,826 |
| 2024-03-29 | 20,300.00 | 20,400.00 | 19,970.00 | 19,970.00 | 18,764.42 | 87,630 |
| 2024-03-28 | 20,100.00 | 21,000.00 | 20,000.00 | 20,200.00 | 18,980.53 | 169,133 |
| 2024-03-27 | 21,150.00 | 21,650.00 | 19,990.00 | 20,200.00 | 18,980.53 | 218,846 |
| 2024-03-26 | 22,400.00 | 22,500.00 | 21,150.00 | 21,150.00 | 19,873.18 | 309,481 |
| 2024-03-25 | 22,750.00 | 24,000.00 | 22,200.00 | 22,250.00 | 20,906.77 | 470,731 |
| 2024-03-22 | 21,650.00 | 25,800.00 | 21,300.00 | 23,150.00 | 21,752.44 | 2,523,628 |
| 2024-03-21 | 23,300.00 | 23,350.00 | 22,050.00 | 22,050.00 | 20,718.85 | 423,175 |
| 2024-03-20 | 24,050.00 | 25,000.00 | 23,300.00 | 23,600.00 | 22,175.27 | 484,011 |
| 2024-03-19 | 25,350.00 | 25,400.00 | 23,900.00 | 24,100.00 | 22,645.09 | 495,215 |
| 2024-03-18 | 25,350.00 | 25,550.00 | 25,000.00 | 25,500.00 | 23,960.57 | 363,464 |
| 2024-03-15 | 25,950.00 | 28,200.00 | 24,850.00 | 25,200.00 | 23,678.68 | 1,494,353 |
| 2024-03-14 | 28,400.00 | 29,400.00 | 26,000.00 | 26,200.00 | 24,618.31 | 2,484,850 |
| 2024-03-13 | 33,250.00 | 45,000.00 | 28,800.00 | 29,350.00 | 27,578.15 | 14,533,650 |
← NewerPage 11 of 11 · 633 trading days
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.