Osang Healthcare Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 11,010.00 | 11,150.00 | 10,620.00 | 10,880.00 | 10,647.02 | 50,359 |
| 2026-01-20 | 10,630.00 | 11,380.00 | 10,550.00 | 11,010.00 | 10,774.24 | 33,809 |
| 2026-01-19 | 10,960.00 | 10,960.00 | 10,550.00 | 10,630.00 | 10,402.38 | 27,121 |
| 2026-01-16 | 11,140.00 | 11,170.00 | 10,830.00 | 10,960.00 | 10,725.31 | 8,545 |
| 2026-01-15 | 10,970.00 | 11,100.00 | 10,850.00 | 10,990.00 | 10,754.67 | 5,629 |
| 2026-01-14 | 11,000.00 | 11,100.00 | 10,790.00 | 10,970.00 | 10,735.10 | 7,982 |
| 2026-01-13 | 10,900.00 | 11,010.00 | 10,840.00 | 11,000.00 | 10,764.45 | 7,178 |
| 2026-01-12 | 10,890.00 | 11,070.00 | 10,710.00 | 11,000.00 | 10,764.45 | 12,835 |
| 2026-01-09 | 10,750.00 | 10,990.00 | 10,630.00 | 10,840.00 | 10,607.88 | 20,031 |
| 2026-01-08 | 11,190.00 | 11,190.00 | 10,750.00 | 10,750.00 | 10,519.81 | 56,325 |
| 2026-01-07 | 11,600.00 | 11,600.00 | 11,110.00 | 11,210.00 | 10,969.96 | 33,000 |
| 2026-01-06 | 11,870.00 | 11,870.00 | 11,440.00 | 11,530.00 | 11,283.10 | 44,986 |
| 2026-01-05 | 12,150.00 | 12,150.00 | 11,760.00 | 11,870.00 | 11,615.82 | 11,724 |
| 2026-01-02 | 11,850.00 | 12,160.00 | 11,850.00 | 12,000.00 | 11,743.04 | 9,341 |
| 2025-12-30 | 11,860.00 | 11,950.00 | 11,650.00 | 11,840.00 | 11,586.47 | 10,508 |
| 2025-12-29 | 12,000.00 | 12,010.00 | 11,710.00 | 11,860.00 | 11,606.04 | 13,882 |
| 2025-12-26 | 12,280.00 | 12,280.00 | 11,900.00 | 12,050.00 | 11,791.97 | 15,186 |
| 2025-12-24 | 12,030.00 | 12,140.00 | 11,910.00 | 11,990.00 | 11,733.25 | 7,896 |
| 2025-12-23 | 12,170.00 | 12,290.00 | 11,890.00 | 12,030.00 | 11,772.40 | 13,129 |
| 2025-12-22 | 11,890.00 | 12,200.00 | 11,810.00 | 12,170.00 | 11,909.40 | 13,359 |
| 2025-12-19 | 12,000.00 | 12,040.00 | 11,810.00 | 11,890.00 | 11,635.40 | 15,854 |
| 2025-12-18 | 11,870.00 | 12,040.00 | 11,800.00 | 12,000.00 | 11,743.04 | 5,887 |
| 2025-12-17 | 11,830.00 | 12,150.00 | 11,800.00 | 11,960.00 | 11,703.90 | 19,324 |
| 2025-12-16 | 12,150.00 | 12,280.00 | 11,880.00 | 11,880.00 | 11,625.61 | 30,568 |
| 2025-12-15 | 12,070.00 | 12,310.00 | 12,070.00 | 12,170.00 | 11,909.40 | 9,081 |
| 2025-12-12 | 12,370.00 | 12,370.00 | 12,110.00 | 12,310.00 | 12,046.40 | 22,800 |
| 2025-12-11 | 12,250.00 | 12,445.00 | 12,120.00 | 12,380.00 | 12,114.90 | 10,341 |
| 2025-12-10 | 12,520.00 | 12,570.00 | 12,190.00 | 12,190.00 | 11,928.97 | 28,094 |
| 2025-12-09 | 12,530.00 | 12,700.00 | 12,460.00 | 12,500.00 | 12,232.33 | 5,799 |
| 2025-12-08 | 12,700.00 | 12,760.00 | 12,430.00 | 12,530.00 | 12,261.69 | 18,942 |
| 2025-12-05 | 12,740.00 | 12,740.00 | 12,360.00 | 12,690.00 | 12,418.27 | 14,371 |
| 2025-12-04 | 12,620.00 | 12,680.00 | 12,310.00 | 12,490.00 | 12,222.55 | 26,093 |
| 2025-12-03 | 13,140.00 | 13,140.00 | 12,570.00 | 12,620.00 | 12,349.76 | 29,062 |
| 2025-12-02 | 12,910.00 | 12,910.00 | 12,660.00 | 12,900.00 | 12,623.77 | 10,007 |
| 2025-12-01 | 12,870.00 | 13,290.00 | 12,720.00 | 12,960.00 | 12,682.48 | 29,780 |
| 2025-11-28 | 12,500.00 | 12,890.00 | 12,500.00 | 12,870.00 | 12,594.41 | 11,605 |
| 2025-11-27 | 12,580.00 | 12,840.00 | 12,410.00 | 12,510.00 | 12,242.12 | 13,437 |
| 2025-11-26 | 12,840.00 | 12,840.00 | 12,360.00 | 12,560.00 | 12,291.05 | 16,760 |
| 2025-11-25 | 12,330.00 | 12,860.00 | 12,210.00 | 12,520.00 | 12,251.91 | 8,432 |
| 2025-11-24 | 12,400.00 | 12,680.00 | 12,290.00 | 12,430.00 | 12,163.83 | 16,790 |
| 2025-11-21 | 12,600.00 | 12,600.00 | 12,350.00 | 12,360.00 | 12,095.33 | 14,356 |
| 2025-11-20 | 12,890.00 | 13,100.00 | 12,750.00 | 12,750.00 | 12,476.98 | 18,521 |
| 2025-11-19 | 12,690.00 | 13,090.00 | 12,450.00 | 12,890.00 | 12,613.98 | 15,575 |
| 2025-11-18 | 13,180.00 | 13,180.00 | 12,690.00 | 12,690.00 | 12,418.27 | 26,030 |
| 2025-11-17 | 14,000.00 | 14,000.00 | 13,110.00 | 13,200.00 | 12,917.34 | 37,632 |
| 2025-11-14 | 13,820.00 | 14,600.00 | 13,560.00 | 13,810.00 | 13,514.28 | 28,075 |
| 2025-11-13 | 13,800.00 | 14,500.00 | 13,390.00 | 13,850.00 | 13,553.43 | 50,872 |
| 2025-11-12 | 13,090.00 | 13,780.00 | 12,950.00 | 13,490.00 | 13,201.13 | 43,821 |
| 2025-11-11 | 13,050.00 | 13,290.00 | 12,750.00 | 12,950.00 | 12,672.70 | 38,721 |
| 2025-11-10 | 12,420.00 | 13,170.00 | 12,420.00 | 13,090.00 | 12,809.70 | 48,712 |
| 2025-11-07 | 12,930.00 | 13,030.00 | 12,120.00 | 12,410.00 | 12,144.26 | 54,473 |
| 2025-11-06 | 12,720.00 | 13,070.00 | 12,550.00 | 13,030.00 | 12,750.99 | 52,292 |
| 2025-11-05 | 13,220.00 | 13,220.00 | 12,200.00 | 12,710.00 | 12,437.84 | 37,443 |
| 2025-11-04 | 12,720.00 | 13,180.00 | 12,580.00 | 12,950.00 | 12,672.70 | 23,739 |
| 2025-11-03 | 12,810.00 | 13,090.00 | 12,650.00 | 12,730.00 | 12,457.41 | 40,818 |
| 2025-10-31 | 13,020.00 | 13,190.00 | 12,890.00 | 12,920.00 | 12,643.34 | 24,005 |
| 2025-10-30 | 13,650.00 | 13,650.00 | 13,040.00 | 13,050.00 | 12,770.56 | 35,766 |
| 2025-10-29 | 13,680.00 | 13,860.00 | 13,260.00 | 13,650.00 | 13,357.71 | 26,915 |
| 2025-10-28 | 13,510.00 | 13,860.00 | 13,470.00 | 13,680.00 | 13,387.07 | 8,967 |
| 2025-10-27 | 13,330.00 | 13,650.00 | 13,260.00 | 13,500.00 | 13,210.92 | 15,475 |
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.