Osang Healthcare Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 13,300.00 | 13,460.00 | 13,170.00 | 13,330.00 | 13,044.56 | 27,976 |
| 2025-10-23 | 13,430.00 | 13,490.00 | 13,260.00 | 13,300.00 | 13,015.20 | 14,905 |
| 2025-10-22 | 13,540.00 | 13,550.00 | 13,210.00 | 13,430.00 | 13,142.42 | 47,946 |
| 2025-10-21 | 13,780.00 | 13,910.00 | 13,590.00 | 13,680.00 | 13,387.07 | 30,173 |
| 2025-10-20 | 13,830.00 | 14,150.00 | 13,410.00 | 13,810.00 | 13,514.28 | 26,353 |
| 2025-10-17 | 14,080.00 | 14,080.00 | 13,570.00 | 13,830.00 | 13,533.85 | 39,507 |
| 2025-10-16 | 13,940.00 | 14,490.00 | 13,940.00 | 14,080.00 | 13,778.50 | 23,408 |
| 2025-10-15 | 13,960.00 | 14,150.00 | 13,900.00 | 14,000.00 | 13,700.21 | 22,555 |
| 2025-10-14 | 14,020.00 | 14,260.00 | 13,850.00 | 13,960.00 | 13,661.07 | 28,046 |
| 2025-10-13 | 14,100.00 | 14,520.00 | 13,980.00 | 14,140.00 | 13,837.22 | 22,182 |
| 2025-10-10 | 14,530.00 | 14,630.00 | 14,200.00 | 14,550.00 | 14,238.44 | 21,451 |
| 2025-10-02 | 14,500.00 | 14,960.00 | 14,500.00 | 14,640.00 | 14,326.51 | 13,737 |
| 2025-10-01 | 14,450.00 | 14,800.00 | 14,210.00 | 14,700.00 | 14,385.22 | 20,477 |
| 2025-09-30 | 14,670.00 | 14,690.00 | 14,400.00 | 14,490.00 | 14,179.72 | 13,908 |
| 2025-09-29 | 14,300.00 | 14,800.00 | 14,210.00 | 14,720.00 | 14,404.80 | 32,277 |
| 2025-09-26 | 14,900.00 | 14,900.00 | 13,980.00 | 14,210.00 | 13,905.72 | 59,887 |
| 2025-09-25 | 15,130.00 | 15,350.00 | 14,850.00 | 14,850.00 | 14,532.01 | 41,350 |
| 2025-09-24 | 15,640.00 | 15,700.00 | 14,860.00 | 15,550.00 | 15,217.02 | 72,818 |
| 2025-09-23 | 16,300.00 | 16,300.00 | 15,600.00 | 15,640.00 | 15,305.10 | 55,114 |
| 2025-09-22 | 16,180.00 | 16,470.00 | 15,980.00 | 16,300.00 | 15,950.96 | 25,069 |
| 2025-09-19 | 15,850.00 | 16,250.00 | 15,780.00 | 16,220.00 | 15,872.68 | 20,388 |
| 2025-09-18 | 16,360.00 | 16,380.00 | 15,620.00 | 15,890.00 | 15,549.74 | 45,303 |
| 2025-09-17 | 16,330.00 | 16,700.00 | 16,250.00 | 16,350.00 | 15,999.89 | 29,895 |
| 2025-09-16 | 16,600.00 | 16,600.00 | 16,160.00 | 16,320.00 | 15,970.54 | 13,644 |
| 2025-09-15 | 16,880.00 | 16,880.00 | 16,300.00 | 16,490.00 | 16,136.90 | 16,255 |
| 2025-09-12 | 16,320.00 | 16,650.00 | 16,240.00 | 16,570.00 | 16,215.18 | 15,843 |
| 2025-09-11 | 16,380.00 | 16,670.00 | 16,180.00 | 16,430.00 | 16,078.18 | 10,791 |
| 2025-09-10 | 16,270.00 | 16,410.00 | 16,090.00 | 16,380.00 | 16,029.25 | 16,190 |
| 2025-09-09 | 16,360.00 | 16,490.00 | 16,010.00 | 16,390.00 | 16,039.04 | 14,886 |
| 2025-09-08 | 16,350.00 | 16,790.00 | 16,200.00 | 16,360.00 | 16,009.68 | 21,424 |
| 2025-09-05 | 16,120.00 | 16,640.00 | 15,880.00 | 16,260.00 | 15,911.82 | 19,137 |
| 2025-09-04 | 16,000.00 | 17,230.00 | 15,890.00 | 16,100.00 | 15,755.25 | 95,113 |
| 2025-09-03 | 15,300.00 | 15,640.00 | 15,150.00 | 15,600.00 | 15,265.95 | 12,029 |
| 2025-09-02 | 15,660.00 | 15,880.00 | 14,550.00 | 15,310.00 | 14,982.16 | 31,895 |
| 2025-09-01 | 16,080.00 | 16,080.00 | 15,540.00 | 15,730.00 | 15,393.17 | 11,831 |
| 2025-08-29 | 16,120.00 | 16,340.00 | 15,890.00 | 16,090.00 | 15,745.46 | 12,090 |
| 2025-08-28 | 16,040.00 | 16,250.00 | 15,890.00 | 16,120.00 | 15,774.82 | 11,285 |
| 2025-08-27 | 15,750.00 | 16,130.00 | 15,720.00 | 16,030.00 | 15,686.75 | 8,399 |
| 2025-08-26 | 16,400.00 | 16,400.00 | 15,730.00 | 15,750.00 | 15,412.74 | 25,481 |
| 2025-08-25 | 15,750.00 | 16,330.00 | 15,620.00 | 16,330.00 | 15,980.32 | 23,541 |
| 2025-08-22 | 15,620.00 | 15,890.00 | 15,460.00 | 15,600.00 | 15,265.95 | 19,199 |
| 2025-08-21 | 15,960.00 | 16,090.00 | 15,480.00 | 15,620.00 | 15,285.52 | 47,741 |
| 2025-08-20 | 16,660.00 | 16,660.00 | 15,960.00 | 15,960.00 | 15,618.24 | 17,320 |
| 2025-08-19 | 17,460.00 | 17,790.00 | 16,400.00 | 16,600.00 | 16,244.54 | 45,909 |
| 2025-08-18 | 18,240.00 | 18,360.00 | 17,260.00 | 17,460.00 | 17,086.12 | 29,300 |
| 2025-08-14 | 18,960.00 | 18,960.00 | 18,150.00 | 18,180.00 | 17,790.71 | 27,501 |
| 2025-08-13 | 18,650.00 | 19,400.00 | 18,600.00 | 19,010.00 | 18,602.93 | 27,852 |
| 2025-08-12 | 18,730.00 | 19,240.00 | 18,470.00 | 18,600.00 | 18,201.71 | 35,174 |
| 2025-08-11 | 19,000.00 | 19,130.00 | 18,510.00 | 18,730.00 | 18,328.93 | 28,691 |
| 2025-08-08 | 18,190.00 | 19,240.00 | 18,190.00 | 19,000.00 | 18,593.15 | 20,548 |
| 2025-08-07 | 18,870.00 | 18,930.00 | 18,150.00 | 18,150.00 | 17,761.35 | 22,661 |
| 2025-08-06 | 17,830.00 | 19,060.00 | 17,750.00 | 19,060.00 | 18,651.86 | 47,528 |
| 2025-08-05 | 17,210.00 | 17,970.00 | 17,210.00 | 17,830.00 | 17,448.20 | 17,015 |
| 2025-08-04 | 17,100.00 | 17,500.00 | 17,100.00 | 17,400.00 | 17,027.41 | 11,853 |
| 2025-08-01 | 18,040.00 | 18,100.00 | 17,050.00 | 17,370.00 | 16,998.05 | 33,895 |
| 2025-07-31 | 18,490.00 | 18,490.00 | 17,750.00 | 18,180.00 | 17,790.71 | 33,719 |
| 2025-07-30 | 18,480.00 | 18,490.00 | 18,030.00 | 18,330.00 | 17,937.49 | 32,794 |
| 2025-07-29 | 18,800.00 | 18,980.00 | 18,460.00 | 18,480.00 | 18,084.28 | 26,340 |
| 2025-07-28 | 19,000.00 | 19,190.00 | 18,630.00 | 18,700.00 | 18,299.57 | 21,311 |
| 2025-07-25 | 19,240.00 | 19,300.00 | 18,960.00 | 19,000.00 | 18,593.15 | 14,052 |
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.