Osang Healthcare Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 15,480.00 | 15,480.00 | 14,360.00 | 14,430.00 | 14,121.01 | 140,847 |
| 2025-01-23 | 16,020.00 | 16,030.00 | 15,180.00 | 15,410.00 | 15,080.02 | 144,832 |
| 2025-01-22 | 15,270.00 | 18,200.00 | 15,270.00 | 15,980.00 | 15,637.82 | 1,264,942 |
| 2025-01-21 | 15,190.00 | 15,700.00 | 15,020.00 | 15,400.00 | 15,070.24 | 136,451 |
| 2025-01-20 | 15,430.00 | 15,980.00 | 14,830.00 | 15,220.00 | 14,894.09 | 307,818 |
| 2025-01-17 | 15,420.00 | 15,680.00 | 15,250.00 | 15,350.00 | 15,021.31 | 164,820 |
| 2025-01-16 | 16,000.00 | 16,280.00 | 15,500.00 | 15,500.00 | 15,168.09 | 286,429 |
| 2025-01-15 | 17,130.00 | 17,150.00 | 15,810.00 | 15,940.00 | 15,598.67 | 642,581 |
| 2025-01-14 | 14,440.00 | 18,770.00 | 14,000.00 | 17,450.00 | 17,076.34 | 3,068,853 |
| 2025-01-13 | 13,510.00 | 14,660.00 | 13,400.00 | 14,440.00 | 14,130.79 | 292,710 |
| 2025-01-10 | 13,210.00 | 13,410.00 | 13,120.00 | 13,330.00 | 13,044.56 | 90,519 |
| 2025-01-09 | 12,830.00 | 13,400.00 | 12,830.00 | 13,120.00 | 12,839.06 | 136,591 |
| 2025-01-08 | 13,230.00 | 14,550.00 | 12,730.00 | 12,820.00 | 12,545.48 | 911,621 |
| 2025-01-07 | 13,700.00 | 13,880.00 | 12,430.00 | 12,960.00 | 12,682.48 | 198,816 |
| 2025-01-06 | 11,470.00 | 14,200.00 | 11,460.00 | 14,070.00 | 13,768.72 | 790,206 |
| 2025-01-03 | 11,590.00 | 11,680.00 | 11,410.00 | 11,490.00 | 11,243.96 | 9,611 |
| 2025-01-02 | 11,350.00 | 11,470.00 | 10,800.00 | 11,400.00 | 11,155.89 | 16,147 |
| 2024-12-30 | 11,010.00 | 11,480.00 | 11,000.00 | 11,390.00 | 11,146.10 | 23,431 |
| 2024-12-27 | 11,760.00 | 12,000.00 | 11,000.00 | 11,010.00 | 10,774.24 | 81,539 |
| 2024-12-26 | 12,300.00 | 12,690.00 | 12,300.00 | 12,560.00 | 11,801.76 | 53,379 |
| 2024-12-24 | 12,120.00 | 12,350.00 | 12,000.00 | 12,290.00 | 11,548.06 | 30,371 |
| 2024-12-23 | 11,860.00 | 12,240.00 | 11,760.00 | 12,120.00 | 11,388.32 | 29,973 |
| 2024-12-20 | 12,040.00 | 12,040.00 | 11,700.00 | 11,840.00 | 11,125.22 | 20,569 |
| 2024-12-19 | 12,000.00 | 12,150.00 | 11,870.00 | 11,950.00 | 11,228.58 | 14,704 |
| 2024-12-18 | 12,350.00 | 12,490.00 | 12,110.00 | 12,190.00 | 11,454.09 | 27,095 |
| 2024-12-17 | 12,070.00 | 12,420.00 | 11,860.00 | 12,320.00 | 11,576.24 | 43,829 |
| 2024-12-16 | 12,030.00 | 12,100.00 | 11,860.00 | 11,900.00 | 11,181.60 | 27,816 |
| 2024-12-13 | 11,740.00 | 11,960.00 | 11,410.00 | 11,850.00 | 11,134.62 | 19,272 |
| 2024-12-12 | 11,470.00 | 11,740.00 | 11,340.00 | 11,580.00 | 10,880.92 | 32,960 |
| 2024-12-11 | 11,000.00 | 11,490.00 | 10,400.00 | 11,480.00 | 10,786.96 | 36,919 |
| 2024-12-10 | 9,720.00 | 10,650.00 | 9,720.00 | 10,570.00 | 9,931.89 | 31,280 |
| 2024-12-09 | 10,200.00 | 10,370.00 | 9,820.00 | 9,890.00 | 9,292.94 | 46,132 |
| 2024-12-06 | 10,730.00 | 10,900.00 | 10,010.00 | 10,450.00 | 9,819.14 | 28,696 |
| 2024-12-05 | 11,270.00 | 11,270.00 | 10,700.00 | 10,730.00 | 10,082.23 | 27,869 |
| 2024-12-04 | 11,020.00 | 11,270.00 | 10,870.00 | 11,120.00 | 10,448.69 | 28,175 |
| 2024-12-03 | 11,100.00 | 11,320.00 | 11,080.00 | 11,280.00 | 10,599.03 | 14,631 |
| 2024-12-02 | 11,200.00 | 11,380.00 | 11,080.00 | 11,090.00 | 10,420.50 | 14,617 |
| 2024-11-29 | 11,740.00 | 11,740.00 | 11,180.00 | 11,200.00 | 10,523.86 | 21,530 |
| 2024-11-28 | 11,460.00 | 11,750.00 | 11,250.00 | 11,620.00 | 10,918.50 | 15,718 |
| 2024-11-27 | 11,660.00 | 11,710.00 | 11,350.00 | 11,350.00 | 10,664.80 | 19,328 |
| 2024-11-26 | 11,270.00 | 11,790.00 | 11,270.00 | 11,660.00 | 10,956.09 | 12,255 |
| 2024-11-25 | 11,220.00 | 11,630.00 | 11,200.00 | 11,440.00 | 10,749.37 | 12,758 |
| 2024-11-22 | 11,400.00 | 11,600.00 | 11,220.00 | 11,220.00 | 10,542.65 | 8,956 |
| 2024-11-21 | 11,450.00 | 11,600.00 | 11,320.00 | 11,400.00 | 10,711.78 | 13,341 |
| 2024-11-20 | 11,170.00 | 11,580.00 | 11,170.00 | 11,420.00 | 10,730.58 | 12,525 |
| 2024-11-19 | 10,900.00 | 11,320.00 | 10,900.00 | 11,170.00 | 10,495.67 | 15,881 |
| 2024-11-18 | 10,910.00 | 11,280.00 | 10,880.00 | 10,930.00 | 10,270.16 | 18,655 |
| 2024-11-15 | 11,560.00 | 11,560.00 | 10,610.00 | 10,930.00 | 10,270.16 | 41,459 |
| 2024-11-14 | 11,580.00 | 11,800.00 | 11,380.00 | 11,380.00 | 10,692.99 | 19,313 |
| 2024-11-13 | 11,750.00 | 11,930.00 | 11,570.00 | 11,580.00 | 10,880.92 | 22,581 |
| 2024-11-12 | 12,640.00 | 12,690.00 | 11,850.00 | 11,860.00 | 11,144.01 | 41,954 |
| 2024-11-11 | 12,880.00 | 13,000.00 | 12,620.00 | 12,640.00 | 11,876.93 | 34,842 |
| 2024-11-08 | 12,820.00 | 13,070.00 | 12,810.00 | 12,880.00 | 12,102.44 | 14,155 |
| 2024-11-07 | 12,960.00 | 13,000.00 | 12,760.00 | 12,810.00 | 12,036.66 | 11,717 |
| 2024-11-06 | 13,420.00 | 13,680.00 | 12,890.00 | 12,950.00 | 12,168.21 | 15,829 |
| 2024-11-05 | 13,250.00 | 13,720.00 | 13,220.00 | 13,420.00 | 12,609.84 | 33,374 |
| 2024-11-04 | 13,090.00 | 13,290.00 | 12,950.00 | 13,190.00 | 12,393.72 | 18,988 |
| 2024-11-01 | 13,060.00 | 13,400.00 | 13,000.00 | 13,090.00 | 12,299.76 | 20,530 |
| 2024-10-31 | 13,600.00 | 13,610.00 | 13,010.00 | 13,060.00 | 12,271.57 | 47,998 |
| 2024-10-30 | 12,950.00 | 13,280.00 | 12,690.00 | 12,790.00 | 12,017.87 | 22,208 |
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.