Osang Healthcare Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5,600.00 | 5,960.00 | 5,600.00 | 5,880.00 | 5,880.00 | 9,365 |
| 2026-07-20 | 5,720.00 | 5,990.00 | 5,720.00 | 5,910.00 | 5,910.00 | 11,968 |
| 2026-07-16 | 5,990.00 | 6,120.00 | 5,820.00 | 6,050.00 | 6,050.00 | 4,678 |
| 2026-07-15 | 6,070.00 | 6,130.00 | 5,890.00 | 6,070.00 | 6,070.00 | 13,415 |
| 2026-07-14 | 5,520.00 | 6,070.00 | 5,520.00 | 6,070.00 | 6,070.00 | 24,642 |
| 2026-07-13 | 5,900.00 | 6,070.00 | 5,690.00 | 5,890.00 | 5,890.00 | 8,469 |
| 2026-07-10 | 5,640.00 | 6,000.00 | 5,550.00 | 5,900.00 | 5,900.00 | 13,859 |
| 2026-07-09 | 5,510.00 | 5,790.00 | 5,510.00 | 5,640.00 | 5,640.00 | 9,755 |
| 2026-07-08 | 5,640.00 | 5,720.00 | 5,500.00 | 5,630.00 | 5,630.00 | 14,836 |
| 2026-07-07 | 6,000.00 | 6,000.00 | 5,610.00 | 5,720.00 | 5,720.00 | 16,829 |
| 2026-07-06 | 6,090.00 | 6,100.00 | 5,790.00 | 5,930.00 | 5,930.00 | 4,852 |
| 2026-07-03 | 5,760.00 | 5,980.00 | 5,560.00 | 5,850.00 | 5,850.00 | 12,013 |
| 2026-07-02 | 5,790.00 | 6,060.00 | 5,500.00 | 5,750.00 | 5,750.00 | 6,971 |
| 2026-07-01 | 5,770.00 | 5,950.00 | 5,670.00 | 5,780.00 | 5,780.00 | 17,959 |
| 2026-06-30 | 6,030.00 | 6,200.00 | 5,770.00 | 5,780.00 | 5,780.00 | 16,561 |
| 2026-06-29 | 5,200.00 | 6,130.00 | 5,200.00 | 6,110.00 | 6,110.00 | 45,283 |
| 2026-06-26 | 5,600.00 | 5,610.00 | 5,360.00 | 5,390.00 | 5,390.00 | 30,808 |
| 2026-06-25 | 5,620.00 | 5,900.00 | 5,620.00 | 5,650.00 | 5,650.00 | 42,860 |
| 2026-06-24 | 5,330.00 | 5,780.00 | 5,330.00 | 5,720.00 | 5,720.00 | 53,321 |
| 2026-06-23 | 6,010.00 | 6,100.00 | 5,410.00 | 5,510.00 | 5,510.00 | 46,468 |
| 2026-06-22 | 6,350.00 | 6,410.00 | 6,010.00 | 6,130.00 | 6,130.00 | 34,278 |
| 2026-06-19 | 6,590.00 | 6,660.00 | 6,030.00 | 6,350.00 | 6,350.00 | 40,097 |
| 2026-06-18 | 6,660.00 | 6,930.00 | 6,500.00 | 6,590.00 | 6,590.00 | 36,267 |
| 2026-06-17 | 6,630.00 | 6,800.00 | 6,520.00 | 6,710.00 | 6,710.00 | 13,400 |
| 2026-06-16 | 6,640.00 | 6,740.00 | 6,410.00 | 6,680.00 | 6,680.00 | 31,318 |
| 2026-06-15 | 6,610.00 | 6,760.00 | 6,510.00 | 6,610.00 | 6,610.00 | 19,432 |
| 2026-06-12 | 6,400.00 | 6,770.00 | 6,400.00 | 6,600.00 | 6,600.00 | 24,419 |
| 2026-06-11 | 6,480.00 | 6,480.00 | 6,100.00 | 6,400.00 | 6,400.00 | 12,185 |
| 2026-06-10 | 6,310.00 | 6,700.00 | 6,160.00 | 6,490.00 | 6,490.00 | 14,826 |
| 2026-06-09 | 5,930.00 | 6,550.00 | 5,930.00 | 6,330.00 | 6,330.00 | 35,134 |
| 2026-06-08 | 6,700.00 | 6,700.00 | 6,020.00 | 6,150.00 | 6,150.00 | 79,151 |
| 2026-06-05 | 7,280.00 | 7,280.00 | 6,630.00 | 6,750.00 | 6,750.00 | 26,658 |
| 2026-06-04 | 6,890.00 | 7,000.00 | 6,770.00 | 6,850.00 | 6,850.00 | 25,373 |
| 2026-06-02 | 6,600.00 | 6,990.00 | 6,480.00 | 6,890.00 | 6,890.00 | 66,743 |
| 2026-06-01 | 6,790.00 | 6,820.00 | 6,500.00 | 6,730.00 | 6,730.00 | 56,127 |
| 2026-05-29 | 7,030.00 | 7,240.00 | 6,800.00 | 6,830.00 | 6,830.00 | 49,586 |
| 2026-05-28 | 7,380.00 | 7,380.00 | 6,910.00 | 7,140.00 | 7,140.00 | 75,376 |
| 2026-05-27 | 7,590.00 | 7,590.00 | 7,290.00 | 7,380.00 | 7,380.00 | 64,465 |
| 2026-05-26 | 8,150.00 | 8,150.00 | 7,560.00 | 7,700.00 | 7,700.00 | 76,116 |
| 2026-05-22 | 7,440.00 | 7,760.00 | 7,440.00 | 7,750.00 | 7,750.00 | 41,902 |
| 2026-05-21 | 7,440.00 | 7,730.00 | 7,350.00 | 7,420.00 | 7,420.00 | 57,683 |
| 2026-05-20 | 7,900.00 | 7,900.00 | 7,310.00 | 7,410.00 | 7,410.00 | 122,568 |
| 2026-05-19 | 7,820.00 | 8,070.00 | 7,610.00 | 7,820.00 | 7,820.00 | 99,800 |
| 2026-05-18 | 8,730.00 | 8,730.00 | 7,980.00 | 7,990.00 | 7,990.00 | 140,169 |
| 2026-05-15 | 9,180.00 | 9,180.00 | 8,540.00 | 8,540.00 | 8,540.00 | 133,390 |
| 2026-05-14 | 9,040.00 | 9,580.00 | 8,930.00 | 9,180.00 | 9,180.00 | 211,305 |
| 2026-05-13 | 9,610.00 | 9,790.00 | 8,940.00 | 8,950.00 | 8,950.00 | 278,143 |
| 2026-05-12 | 9,010.00 | 10,310.00 | 8,660.00 | 9,250.00 | 9,250.00 | 1,322,599 |
| 2026-05-11 | 8,580.00 | 10,390.00 | 8,450.00 | 8,890.00 | 8,890.00 | 1,074,992 |
| 2026-05-08 | 8,460.00 | 8,950.00 | 8,440.00 | 8,580.00 | 8,580.00 | 58,400 |
| 2026-05-07 | 8,690.00 | 8,740.00 | 8,390.00 | 8,460.00 | 8,460.00 | 37,945 |
| 2026-05-06 | 8,910.00 | 8,920.00 | 8,530.00 | 8,540.00 | 8,540.00 | 43,041 |
| 2026-05-04 | 9,190.00 | 9,250.00 | 8,850.00 | 8,900.00 | 8,900.00 | 40,126 |
| 2026-04-30 | 9,230.00 | 9,270.00 | 9,020.00 | 9,070.00 | 9,070.00 | 39,006 |
| 2026-04-29 | 9,170.00 | 9,280.00 | 9,080.00 | 9,230.00 | 9,230.00 | 21,901 |
| 2026-04-28 | 9,380.00 | 9,380.00 | 9,080.00 | 9,130.00 | 9,130.00 | 46,311 |
| 2026-04-27 | 9,440.00 | 9,530.00 | 9,300.00 | 9,330.00 | 9,330.00 | 59,376 |
| 2026-04-24 | 9,650.00 | 9,650.00 | 9,160.00 | 9,410.00 | 9,410.00 | 97,946 |
| 2026-04-23 | 9,460.00 | 9,920.00 | 9,440.00 | 9,550.00 | 9,550.00 | 99,865 |
| 2026-04-22 | 9,940.00 | 9,940.00 | 9,310.00 | 9,450.00 | 9,450.00 | 158,281 |
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.