Osang Healthcare Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 13,340.00 | 13,480.00 | 13,320.00 | 13,480.00 | 13,191.35 | 11,805 |
| 2025-04-23 | 13,400.00 | 13,670.00 | 13,300.00 | 13,400.00 | 13,113.06 | 10,591 |
| 2025-04-22 | 13,160.00 | 13,430.00 | 13,090.00 | 13,380.00 | 13,093.49 | 17,626 |
| 2025-04-21 | 13,770.00 | 13,770.00 | 13,200.00 | 13,200.00 | 12,917.34 | 9,725 |
| 2025-04-18 | 12,910.00 | 13,650.00 | 12,830.00 | 13,410.00 | 13,122.85 | 25,500 |
| 2025-04-17 | 13,100.00 | 13,120.00 | 12,880.00 | 12,930.00 | 12,653.13 | 11,998 |
| 2025-04-16 | 12,890.00 | 13,340.00 | 12,890.00 | 13,000.00 | 12,721.63 | 9,532 |
| 2025-04-15 | 13,050.00 | 13,100.00 | 12,850.00 | 12,980.00 | 12,702.06 | 4,720 |
| 2025-04-14 | 12,900.00 | 13,090.00 | 12,750.00 | 13,070.00 | 12,790.13 | 9,730 |
| 2025-04-11 | 12,650.00 | 12,880.00 | 12,500.00 | 12,870.00 | 12,594.41 | 7,581 |
| 2025-04-10 | 12,220.00 | 12,870.00 | 12,220.00 | 12,720.00 | 12,447.62 | 24,006 |
| 2025-04-09 | 12,130.00 | 12,270.00 | 11,910.00 | 12,030.00 | 11,772.40 | 17,999 |
| 2025-04-08 | 12,320.00 | 12,540.00 | 12,190.00 | 12,320.00 | 12,056.19 | 18,015 |
| 2025-04-07 | 12,710.00 | 12,750.00 | 12,100.00 | 12,180.00 | 11,919.19 | 41,877 |
| 2025-04-04 | 12,480.00 | 13,040.00 | 12,340.00 | 12,980.00 | 12,702.06 | 45,599 |
| 2025-04-03 | 12,870.00 | 12,870.00 | 12,250.00 | 12,580.00 | 12,310.62 | 29,336 |
| 2025-04-02 | 13,240.00 | 13,620.00 | 12,900.00 | 12,910.00 | 12,633.55 | 28,556 |
| 2025-04-01 | 13,150.00 | 13,700.00 | 13,150.00 | 13,330.00 | 13,044.56 | 9,680 |
| 2025-03-31 | 13,480.00 | 13,720.00 | 13,220.00 | 13,280.00 | 12,995.63 | 12,324 |
| 2025-03-28 | 14,130.00 | 14,200.00 | 13,660.00 | 13,670.00 | 13,377.28 | 22,033 |
| 2025-03-27 | 13,900.00 | 14,150.00 | 13,820.00 | 14,130.00 | 13,827.43 | 10,729 |
| 2025-03-26 | 13,940.00 | 14,260.00 | 13,900.00 | 14,070.00 | 13,768.72 | 9,256 |
| 2025-03-25 | 14,090.00 | 14,360.00 | 13,960.00 | 14,000.00 | 13,700.21 | 7,679 |
| 2025-03-24 | 13,790.00 | 14,170.00 | 13,740.00 | 14,060.00 | 13,758.93 | 10,533 |
| 2025-03-21 | 13,800.00 | 13,960.00 | 13,570.00 | 13,790.00 | 13,494.71 | 16,165 |
| 2025-03-20 | 14,210.00 | 14,370.00 | 13,680.00 | 13,830.00 | 13,533.85 | 36,179 |
| 2025-03-19 | 14,200.00 | 14,390.00 | 14,040.00 | 14,210.00 | 13,905.72 | 10,670 |
| 2025-03-18 | 14,460.00 | 14,530.00 | 14,200.00 | 14,210.00 | 13,905.72 | 16,228 |
| 2025-03-17 | 14,000.00 | 14,840.00 | 13,990.00 | 14,600.00 | 14,287.37 | 42,360 |
| 2025-03-14 | 14,030.00 | 14,100.00 | 13,860.00 | 13,990.00 | 13,690.43 | 28,520 |
| 2025-03-13 | 14,160.00 | 14,400.00 | 14,060.00 | 14,100.00 | 13,798.07 | 12,549 |
| 2025-03-12 | 14,290.00 | 14,290.00 | 14,100.00 | 14,260.00 | 13,954.65 | 7,445 |
| 2025-03-11 | 14,400.00 | 14,400.00 | 14,050.00 | 14,160.00 | 13,856.79 | 26,673 |
| 2025-03-10 | 14,630.00 | 14,720.00 | 14,420.00 | 14,570.00 | 14,258.01 | 17,974 |
| 2025-03-07 | 14,920.00 | 14,920.00 | 14,500.00 | 14,630.00 | 14,316.72 | 18,344 |
| 2025-03-06 | 14,940.00 | 15,180.00 | 14,660.00 | 14,660.00 | 14,346.08 | 23,244 |
| 2025-03-05 | 15,020.00 | 15,190.00 | 14,900.00 | 14,940.00 | 14,620.09 | 16,807 |
| 2025-03-04 | 14,530.00 | 15,180.00 | 14,350.00 | 15,040.00 | 14,717.94 | 32,939 |
| 2025-02-28 | 14,640.00 | 14,970.00 | 14,490.00 | 14,520.00 | 14,209.08 | 18,087 |
| 2025-02-27 | 14,800.00 | 14,800.00 | 14,550.00 | 14,680.00 | 14,365.65 | 22,550 |
| 2025-02-26 | 14,820.00 | 15,070.00 | 14,620.00 | 14,770.00 | 14,453.73 | 36,207 |
| 2025-02-25 | 14,900.00 | 15,180.00 | 14,850.00 | 14,870.00 | 14,551.58 | 35,233 |
| 2025-02-24 | 15,980.00 | 16,210.00 | 15,120.00 | 15,180.00 | 14,854.95 | 126,019 |
| 2025-02-21 | 15,060.00 | 15,340.00 | 14,930.00 | 15,110.00 | 14,786.45 | 34,732 |
| 2025-02-20 | 15,590.00 | 15,590.00 | 15,100.00 | 15,150.00 | 14,825.59 | 22,400 |
| 2025-02-19 | 14,890.00 | 15,650.00 | 14,870.00 | 15,600.00 | 15,265.95 | 59,689 |
| 2025-02-18 | 14,920.00 | 15,050.00 | 14,700.00 | 14,750.00 | 14,434.15 | 48,620 |
| 2025-02-17 | 15,110.00 | 15,270.00 | 14,850.00 | 15,070.00 | 14,747.30 | 22,822 |
| 2025-02-14 | 15,600.00 | 15,950.00 | 15,000.00 | 15,090.00 | 14,766.87 | 58,717 |
| 2025-02-13 | 15,870.00 | 15,990.00 | 15,600.00 | 15,670.00 | 15,334.45 | 49,543 |
| 2025-02-12 | 15,630.00 | 15,980.00 | 15,460.00 | 15,870.00 | 15,530.17 | 53,074 |
| 2025-02-11 | 15,640.00 | 15,700.00 | 15,100.00 | 15,630.00 | 15,295.31 | 56,338 |
| 2025-02-10 | 15,920.00 | 16,210.00 | 15,580.00 | 15,640.00 | 15,305.10 | 75,543 |
| 2025-02-07 | 15,590.00 | 16,150.00 | 15,580.00 | 15,920.00 | 15,579.10 | 62,468 |
| 2025-02-06 | 15,610.00 | 16,250.00 | 15,470.00 | 15,570.00 | 15,236.60 | 102,059 |
| 2025-02-05 | 15,490.00 | 15,600.00 | 15,190.00 | 15,550.00 | 15,217.02 | 63,621 |
| 2025-02-04 | 15,640.00 | 15,640.00 | 15,210.00 | 15,490.00 | 15,158.31 | 59,864 |
| 2025-02-03 | 14,900.00 | 15,620.00 | 14,740.00 | 15,500.00 | 15,168.09 | 117,023 |
| 2025-01-31 | 14,460.00 | 15,400.00 | 14,100.00 | 14,820.00 | 14,502.66 | 64,227 |
| 2025-01-24 | 15,480.00 | 15,480.00 | 14,360.00 | 14,430.00 | 14,121.01 | 140,847 |
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.