Osang Healthcare Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 10,400.00 | 10,560.00 | 9,600.00 | 9,810.00 | 9,810.00 | 275,070 |
| 2026-04-20 | 9,900.00 | 12,100.00 | 9,650.00 | 10,370.00 | 10,370.00 | 2,081,201 |
| 2026-04-17 | 9,140.00 | 11,250.00 | 8,920.00 | 10,910.00 | 10,910.00 | 1,312,367 |
| 2026-04-16 | 8,440.00 | 8,790.00 | 8,390.00 | 8,660.00 | 8,660.00 | 34,140 |
| 2026-04-15 | 8,500.00 | 8,540.00 | 8,330.00 | 8,450.00 | 8,450.00 | 19,776 |
| 2026-04-14 | 8,540.00 | 8,590.00 | 8,410.00 | 8,500.00 | 8,500.00 | 23,334 |
| 2026-04-13 | 8,390.00 | 8,530.00 | 8,280.00 | 8,400.00 | 8,400.00 | 14,975 |
| 2026-04-10 | 8,350.00 | 8,470.00 | 8,320.00 | 8,400.00 | 8,400.00 | 8,563 |
| 2026-04-09 | 8,370.00 | 8,460.00 | 8,310.00 | 8,350.00 | 8,350.00 | 6,810 |
| 2026-04-08 | 8,390.00 | 8,430.00 | 8,220.00 | 8,350.00 | 8,350.00 | 10,708 |
| 2026-04-07 | 8,230.00 | 8,450.00 | 8,050.00 | 8,220.00 | 8,220.00 | 18,240 |
| 2026-04-06 | 8,440.00 | 8,580.00 | 8,050.00 | 8,290.00 | 8,290.00 | 28,057 |
| 2026-04-03 | 8,460.00 | 8,540.00 | 8,300.00 | 8,440.00 | 8,440.00 | 26,799 |
| 2026-04-02 | 8,820.00 | 8,900.00 | 8,160.00 | 8,450.00 | 8,450.00 | 48,162 |
| 2026-04-01 | 8,610.00 | 8,860.00 | 8,610.00 | 8,830.00 | 8,830.00 | 32,761 |
| 2026-03-31 | 8,950.00 | 8,950.00 | 8,480.00 | 8,760.00 | 8,760.00 | 31,779 |
| 2026-03-30 | 9,210.00 | 9,210.00 | 8,820.00 | 8,880.00 | 8,880.00 | 41,324 |
| 2026-03-27 | 9,340.00 | 9,340.00 | 8,980.00 | 9,340.00 | 9,140.00 | 8,536 |
| 2026-03-26 | 9,700.00 | 9,710.00 | 9,060.00 | 9,220.00 | 9,022.57 | 32,815 |
| 2026-03-25 | 9,350.00 | 9,560.00 | 9,300.00 | 9,560.00 | 9,355.29 | 33,240 |
| 2026-03-24 | 9,580.00 | 9,720.00 | 9,250.00 | 9,300.00 | 9,100.86 | 24,242 |
| 2026-03-23 | 10,010.00 | 10,100.00 | 9,520.00 | 9,520.00 | 9,316.15 | 28,115 |
| 2026-03-20 | 9,660.00 | 10,050.00 | 9,660.00 | 9,720.00 | 9,511.86 | 15,301 |
| 2026-03-19 | 9,830.00 | 9,840.00 | 9,610.00 | 9,660.00 | 9,453.15 | 10,701 |
| 2026-03-18 | 10,010.00 | 10,050.00 | 9,730.00 | 9,890.00 | 9,678.22 | 16,881 |
| 2026-03-17 | 10,040.00 | 10,200.00 | 9,880.00 | 9,930.00 | 9,717.37 | 10,521 |
| 2026-03-16 | 9,820.00 | 10,110.00 | 9,820.00 | 10,110.00 | 9,893.51 | 13,969 |
| 2026-03-13 | 9,900.00 | 10,060.00 | 9,740.00 | 9,820.00 | 9,609.72 | 14,637 |
| 2026-03-12 | 9,820.00 | 10,070.00 | 9,810.00 | 10,000.00 | 9,785.87 | 6,982 |
| 2026-03-11 | 10,400.00 | 10,400.00 | 9,680.00 | 9,800.00 | 9,590.15 | 102,873 |
| 2026-03-10 | 9,900.00 | 10,450.00 | 9,900.00 | 10,250.00 | 10,030.51 | 13,326 |
| 2026-03-09 | 9,730.00 | 10,070.00 | 9,730.00 | 9,990.00 | 9,776.08 | 16,083 |
| 2026-03-06 | 10,100.00 | 10,380.00 | 9,860.00 | 10,320.00 | 10,099.02 | 35,720 |
| 2026-03-05 | 9,170.00 | 10,260.00 | 9,170.00 | 10,140.00 | 9,922.87 | 45,970 |
| 2026-03-04 | 9,680.00 | 9,950.00 | 8,970.00 | 9,140.00 | 8,944.28 | 86,290 |
| 2026-03-03 | 10,070.00 | 10,510.00 | 9,980.00 | 10,000.00 | 9,785.87 | 71,166 |
| 2026-02-27 | 10,900.00 | 10,900.00 | 10,560.00 | 10,630.00 | 10,402.38 | 14,887 |
| 2026-02-26 | 11,500.00 | 11,500.00 | 10,570.00 | 10,820.00 | 10,588.31 | 28,569 |
| 2026-02-25 | 11,040.00 | 11,260.00 | 10,960.00 | 11,070.00 | 10,832.96 | 27,330 |
| 2026-02-24 | 11,250.00 | 11,250.00 | 10,910.00 | 10,970.00 | 10,735.10 | 13,578 |
| 2026-02-23 | 10,900.00 | 11,280.00 | 10,870.00 | 11,150.00 | 10,911.24 | 42,847 |
| 2026-02-20 | 10,880.00 | 11,330.00 | 10,820.00 | 10,900.00 | 10,666.60 | 40,936 |
| 2026-02-19 | 10,730.00 | 11,060.00 | 10,710.00 | 10,880.00 | 10,647.02 | 24,089 |
| 2026-02-13 | 10,840.00 | 10,850.00 | 10,630.00 | 10,700.00 | 10,470.88 | 13,474 |
| 2026-02-12 | 10,940.00 | 11,000.00 | 10,700.00 | 10,940.00 | 10,705.74 | 15,719 |
| 2026-02-11 | 11,530.00 | 11,530.00 | 10,610.00 | 10,940.00 | 10,705.74 | 38,996 |
| 2026-02-10 | 10,590.00 | 11,400.00 | 10,590.00 | 11,220.00 | 10,979.74 | 36,911 |
| 2026-02-09 | 10,570.00 | 10,940.00 | 10,570.00 | 10,570.00 | 10,343.66 | 32,344 |
| 2026-02-06 | 10,870.00 | 10,870.00 | 10,320.00 | 10,570.00 | 10,343.66 | 42,247 |
| 2026-02-05 | 11,040.00 | 11,260.00 | 10,800.00 | 10,880.00 | 10,647.02 | 17,939 |
| 2026-02-04 | 11,000.00 | 11,060.00 | 10,860.00 | 11,060.00 | 10,823.17 | 33,521 |
| 2026-02-03 | 11,060.00 | 11,260.00 | 10,580.00 | 11,070.00 | 10,832.96 | 20,518 |
| 2026-02-02 | 11,350.00 | 11,840.00 | 11,010.00 | 11,050.00 | 10,813.38 | 44,641 |
| 2026-01-30 | 11,250.00 | 11,420.00 | 11,150.00 | 11,350.00 | 11,106.96 | 23,689 |
| 2026-01-29 | 11,500.00 | 11,550.00 | 11,100.00 | 11,250.00 | 11,009.10 | 18,808 |
| 2026-01-28 | 11,600.00 | 11,600.00 | 11,300.00 | 11,350.00 | 11,106.96 | 19,858 |
| 2026-01-27 | 11,410.00 | 11,640.00 | 11,250.00 | 11,430.00 | 11,185.25 | 11,717 |
| 2026-01-26 | 11,180.00 | 11,550.00 | 11,150.00 | 11,440.00 | 11,195.03 | 39,538 |
| 2026-01-23 | 10,870.00 | 11,860.00 | 10,630.00 | 11,080.00 | 10,842.74 | 40,952 |
| 2026-01-22 | 10,880.00 | 11,000.00 | 10,590.00 | 10,730.00 | 10,500.24 | 32,258 |
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.