Osang Healthcare Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 19,380.00 | 19,440.00 | 18,800.00 | 19,240.00 | 18,828.01 | 17,052 |
| 2025-07-23 | 19,400.00 | 19,490.00 | 18,900.00 | 19,230.00 | 18,818.22 | 18,027 |
| 2025-07-22 | 19,690.00 | 19,750.00 | 19,130.00 | 19,350.00 | 18,935.65 | 34,326 |
| 2025-07-21 | 18,600.00 | 19,890.00 | 18,550.00 | 19,470.00 | 19,053.08 | 62,702 |
| 2025-07-18 | 19,000.00 | 19,000.00 | 18,550.00 | 18,600.00 | 18,201.71 | 31,320 |
| 2025-07-17 | 18,830.00 | 19,200.00 | 18,830.00 | 19,000.00 | 18,593.15 | 19,848 |
| 2025-07-16 | 19,360.00 | 19,360.00 | 18,840.00 | 18,980.00 | 18,573.58 | 19,457 |
| 2025-07-15 | 19,230.00 | 19,580.00 | 19,150.00 | 19,360.00 | 18,945.44 | 17,811 |
| 2025-07-14 | 19,150.00 | 19,480.00 | 19,110.00 | 19,320.00 | 18,906.30 | 16,500 |
| 2025-07-11 | 19,360.00 | 19,430.00 | 19,010.00 | 19,300.00 | 18,886.72 | 18,241 |
| 2025-07-10 | 19,610.00 | 19,660.00 | 19,250.00 | 19,360.00 | 18,945.44 | 19,512 |
| 2025-07-09 | 19,080.00 | 19,690.00 | 19,010.00 | 19,600.00 | 19,180.30 | 26,464 |
| 2025-07-08 | 19,060.00 | 19,450.00 | 18,790.00 | 19,080.00 | 18,671.43 | 31,449 |
| 2025-07-07 | 18,810.00 | 19,280.00 | 18,810.00 | 19,060.00 | 18,651.86 | 10,985 |
| 2025-07-04 | 19,400.00 | 19,770.00 | 19,100.00 | 19,100.00 | 18,691.01 | 56,679 |
| 2025-07-03 | 19,100.00 | 19,580.00 | 18,960.00 | 19,400.00 | 18,984.58 | 33,914 |
| 2025-07-02 | 19,090.00 | 19,480.00 | 18,600.00 | 19,000.00 | 18,593.15 | 53,539 |
| 2025-07-01 | 19,300.00 | 19,340.00 | 18,900.00 | 18,900.00 | 18,495.29 | 22,707 |
| 2025-06-30 | 19,500.00 | 19,500.00 | 18,700.00 | 19,060.00 | 18,651.86 | 14,844 |
| 2025-06-27 | 19,280.00 | 19,620.00 | 18,650.00 | 19,020.00 | 18,612.72 | 39,242 |
| 2025-06-26 | 19,910.00 | 19,960.00 | 18,600.00 | 19,050.00 | 18,642.08 | 114,163 |
| 2025-06-25 | 19,770.00 | 20,550.00 | 19,690.00 | 19,910.00 | 19,483.66 | 40,197 |
| 2025-06-24 | 21,000.00 | 21,250.00 | 19,700.00 | 19,760.00 | 19,336.87 | 106,013 |
| 2025-06-23 | 22,800.00 | 22,800.00 | 20,800.00 | 21,000.00 | 20,550.32 | 100,424 |
| 2025-06-20 | 22,650.00 | 23,200.00 | 21,850.00 | 22,850.00 | 22,360.71 | 47,732 |
| 2025-06-19 | 23,150.00 | 23,350.00 | 22,300.00 | 22,650.00 | 22,164.99 | 46,468 |
| 2025-06-18 | 22,500.00 | 23,850.00 | 22,450.00 | 23,050.00 | 22,556.42 | 103,010 |
| 2025-06-17 | 21,300.00 | 23,800.00 | 20,900.00 | 22,500.00 | 22,018.20 | 217,603 |
| 2025-06-16 | 21,350.00 | 21,700.00 | 20,000.00 | 21,250.00 | 20,794.97 | 104,159 |
| 2025-06-13 | 21,850.00 | 21,850.00 | 20,350.00 | 21,500.00 | 21,039.61 | 67,650 |
| 2025-06-12 | 22,050.00 | 22,450.00 | 21,350.00 | 21,650.00 | 21,186.40 | 48,787 |
| 2025-06-11 | 20,750.00 | 22,800.00 | 20,700.00 | 22,050.00 | 21,577.84 | 187,615 |
| 2025-06-10 | 21,400.00 | 21,400.00 | 20,300.00 | 20,700.00 | 20,256.75 | 49,296 |
| 2025-06-09 | 19,830.00 | 21,400.00 | 19,760.00 | 21,400.00 | 20,941.76 | 162,941 |
| 2025-06-05 | 19,370.00 | 19,930.00 | 19,360.00 | 19,820.00 | 19,395.59 | 45,287 |
| 2025-06-04 | 19,010.00 | 19,690.00 | 17,110.00 | 19,360.00 | 18,945.44 | 238,548 |
| 2025-06-02 | 20,100.00 | 20,500.00 | 18,930.00 | 19,010.00 | 18,602.93 | 138,408 |
| 2025-05-30 | 19,300.00 | 20,200.00 | 19,070.00 | 19,910.00 | 19,483.66 | 113,572 |
| 2025-05-29 | 19,850.00 | 19,890.00 | 18,960.00 | 19,200.00 | 18,788.87 | 62,316 |
| 2025-05-28 | 20,100.00 | 20,200.00 | 19,400.00 | 19,900.00 | 19,473.88 | 92,169 |
| 2025-05-27 | 19,450.00 | 20,200.00 | 19,150.00 | 20,000.00 | 19,571.73 | 132,799 |
| 2025-05-26 | 18,610.00 | 20,200.00 | 18,610.00 | 19,190.00 | 18,779.08 | 187,652 |
| 2025-05-23 | 18,950.00 | 18,950.00 | 17,900.00 | 18,610.00 | 18,211.50 | 201,476 |
| 2025-05-22 | 17,240.00 | 20,800.00 | 17,200.00 | 19,130.00 | 18,720.36 | 782,747 |
| 2025-05-21 | 16,480.00 | 17,980.00 | 16,150.00 | 17,450.00 | 17,076.34 | 191,544 |
| 2025-05-20 | 16,500.00 | 16,500.00 | 15,750.00 | 15,910.00 | 15,569.31 | 71,863 |
| 2025-05-19 | 16,200.00 | 16,690.00 | 15,950.00 | 16,370.00 | 16,019.46 | 224,598 |
| 2025-05-16 | 15,700.00 | 16,210.00 | 14,900.00 | 15,950.00 | 15,608.46 | 83,538 |
| 2025-05-15 | 15,700.00 | 15,800.00 | 15,640.00 | 15,700.00 | 15,363.81 | 26,161 |
| 2025-05-14 | 15,650.00 | 15,910.00 | 15,320.00 | 15,700.00 | 15,363.81 | 25,933 |
| 2025-05-13 | 15,390.00 | 15,930.00 | 15,260.00 | 15,650.00 | 15,314.88 | 53,725 |
| 2025-05-12 | 14,900.00 | 15,440.00 | 14,700.00 | 15,390.00 | 15,060.45 | 54,821 |
| 2025-05-09 | 14,180.00 | 14,680.00 | 14,090.00 | 14,660.00 | 14,346.08 | 44,140 |
| 2025-05-08 | 13,600.00 | 14,180.00 | 13,600.00 | 14,180.00 | 13,876.36 | 20,889 |
| 2025-05-07 | 13,650.00 | 13,800.00 | 13,590.00 | 13,730.00 | 13,436.00 | 8,875 |
| 2025-05-02 | 13,790.00 | 13,790.00 | 13,500.00 | 13,640.00 | 13,347.92 | 13,331 |
| 2025-04-30 | 13,990.00 | 13,990.00 | 13,660.00 | 13,790.00 | 13,494.71 | 8,120 |
| 2025-04-29 | 13,400.00 | 13,930.00 | 13,400.00 | 13,890.00 | 13,592.57 | 31,372 |
| 2025-04-28 | 13,490.00 | 13,570.00 | 13,350.00 | 13,470.00 | 13,181.56 | 12,424 |
| 2025-04-25 | 13,670.00 | 13,670.00 | 13,450.00 | 13,500.00 | 13,210.92 | 7,190 |
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.