Osang Healthcare Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 12,880.00 | 12,980.00 | 12,740.00 | 12,840.00 | 12,064.85 | 12,879 |
| 2024-10-28 | 12,740.00 | 12,970.00 | 12,660.00 | 12,870.00 | 12,093.04 | 17,223 |
| 2024-10-25 | 12,590.00 | 12,910.00 | 12,590.00 | 12,650.00 | 11,886.32 | 9,056 |
| 2024-10-24 | 12,600.00 | 12,810.00 | 12,580.00 | 12,670.00 | 11,905.12 | 17,495 |
| 2024-10-23 | 12,600.00 | 12,950.00 | 12,600.00 | 12,690.00 | 11,923.91 | 13,964 |
| 2024-10-22 | 12,920.00 | 13,050.00 | 12,620.00 | 12,730.00 | 11,961.49 | 25,628 |
| 2024-10-21 | 13,000.00 | 13,450.00 | 13,000.00 | 13,050.00 | 12,262.17 | 16,483 |
| 2024-10-18 | 13,120.00 | 13,640.00 | 13,050.00 | 13,230.00 | 12,431.31 | 50,554 |
| 2024-10-17 | 13,250.00 | 13,260.00 | 13,010.00 | 13,120.00 | 12,327.95 | 12,994 |
| 2024-10-16 | 13,600.00 | 13,710.00 | 13,320.00 | 13,360.00 | 12,553.46 | 32,211 |
| 2024-10-15 | 13,030.00 | 14,330.00 | 12,890.00 | 13,440.00 | 12,628.63 | 117,542 |
| 2024-10-14 | 12,780.00 | 12,970.00 | 12,700.00 | 12,890.00 | 12,111.83 | 14,775 |
| 2024-10-11 | 12,660.00 | 13,080.00 | 12,660.00 | 12,780.00 | 12,008.47 | 15,283 |
| 2024-10-10 | 12,780.00 | 12,980.00 | 12,730.00 | 12,780.00 | 12,008.47 | 14,923 |
| 2024-10-08 | 12,710.00 | 12,970.00 | 12,710.00 | 12,780.00 | 12,008.47 | 10,946 |
| 2024-10-07 | 12,850.00 | 13,000.00 | 12,710.00 | 12,900.00 | 12,121.23 | 10,085 |
| 2024-10-04 | 12,420.00 | 12,950.00 | 12,420.00 | 12,850.00 | 12,074.25 | 21,542 |
| 2024-10-02 | 12,600.00 | 12,690.00 | 12,420.00 | 12,490.00 | 11,735.98 | 23,918 |
| 2024-09-30 | 12,900.00 | 13,090.00 | 12,690.00 | 12,730.00 | 11,961.49 | 28,968 |
| 2024-09-27 | 13,240.00 | 13,240.00 | 12,920.00 | 12,990.00 | 12,205.80 | 33,742 |
| 2024-09-26 | 13,180.00 | 13,280.00 | 13,040.00 | 13,140.00 | 12,346.74 | 16,781 |
| 2024-09-25 | 13,210.00 | 13,320.00 | 13,000.00 | 13,040.00 | 12,252.78 | 29,202 |
| 2024-09-24 | 13,140.00 | 13,400.00 | 13,140.00 | 13,170.00 | 12,374.93 | 10,460 |
| 2024-09-23 | 12,900.00 | 13,260.00 | 12,900.00 | 13,260.00 | 12,459.50 | 23,782 |
| 2024-09-20 | 13,150.00 | 13,440.00 | 12,900.00 | 12,900.00 | 12,121.23 | 37,669 |
| 2024-09-19 | 13,540.00 | 13,540.00 | 13,030.00 | 13,140.00 | 12,346.74 | 14,185 |
| 2024-09-13 | 13,430.00 | 13,570.00 | 13,280.00 | 13,360.00 | 12,553.46 | 15,672 |
| 2024-09-12 | 13,270.00 | 13,570.00 | 13,210.00 | 13,420.00 | 12,609.84 | 14,140 |
| 2024-09-11 | 12,870.00 | 13,400.00 | 12,870.00 | 13,400.00 | 12,591.05 | 27,968 |
| 2024-09-10 | 13,090.00 | 13,370.00 | 12,980.00 | 12,990.00 | 12,205.80 | 15,707 |
| 2024-09-09 | 12,630.00 | 13,130.00 | 12,500.00 | 13,090.00 | 12,299.76 | 28,995 |
| 2024-09-06 | 13,110.00 | 13,300.00 | 12,880.00 | 12,930.00 | 12,149.42 | 45,289 |
| 2024-09-05 | 13,600.00 | 13,890.00 | 13,260.00 | 13,290.00 | 12,487.69 | 47,131 |
| 2024-09-04 | 13,310.00 | 14,000.00 | 13,310.00 | 13,710.00 | 12,882.33 | 54,469 |
| 2024-09-03 | 13,980.00 | 14,320.00 | 13,980.00 | 14,010.00 | 13,164.22 | 33,773 |
| 2024-09-02 | 14,140.00 | 14,200.00 | 13,750.00 | 14,030.00 | 13,183.01 | 44,802 |
| 2024-08-30 | 14,040.00 | 14,230.00 | 13,930.00 | 14,210.00 | 13,352.15 | 37,439 |
| 2024-08-29 | 14,800.00 | 14,810.00 | 14,010.00 | 14,070.00 | 13,220.60 | 85,571 |
| 2024-08-28 | 15,000.00 | 15,550.00 | 14,710.00 | 14,810.00 | 13,915.92 | 88,926 |
| 2024-08-27 | 14,970.00 | 15,390.00 | 14,790.00 | 15,080.00 | 14,169.62 | 72,329 |
| 2024-08-26 | 15,600.00 | 15,790.00 | 14,970.00 | 14,970.00 | 14,066.26 | 123,918 |
| 2024-08-23 | 16,210.00 | 16,480.00 | 15,670.00 | 15,800.00 | 14,846.16 | 116,584 |
| 2024-08-22 | 17,400.00 | 17,600.00 | 15,920.00 | 16,540.00 | 15,541.48 | 283,306 |
| 2024-08-21 | 19,400.00 | 19,400.00 | 17,610.00 | 17,640.00 | 16,575.08 | 361,481 |
| 2024-08-20 | 20,000.00 | 20,100.00 | 19,090.00 | 19,440.00 | 18,266.41 | 463,606 |
| 2024-08-19 | 19,860.00 | 21,500.00 | 19,150.00 | 20,250.00 | 19,027.51 | 1,575,447 |
| 2024-08-16 | 17,980.00 | 20,350.00 | 17,970.00 | 19,290.00 | 18,125.47 | 1,766,996 |
| 2024-08-14 | 16,700.00 | 19,790.00 | 16,370.00 | 17,930.00 | 16,847.57 | 2,554,288 |
| 2024-08-13 | 17,260.00 | 18,980.00 | 16,290.00 | 16,520.00 | 15,522.69 | 1,678,714 |
| 2024-08-12 | 18,000.00 | 18,060.00 | 17,090.00 | 17,180.00 | 16,142.85 | 324,248 |
| 2024-08-09 | 18,320.00 | 18,350.00 | 17,340.00 | 17,800.00 | 16,725.42 | 535,538 |
| 2024-08-08 | 15,000.00 | 19,250.00 | 14,870.00 | 18,480.00 | 17,364.37 | 2,884,110 |
| 2024-08-07 | 14,000.00 | 15,470.00 | 14,000.00 | 14,850.00 | 13,953.51 | 228,628 |
| 2024-08-06 | 13,070.00 | 14,110.00 | 12,600.00 | 13,790.00 | 12,957.50 | 42,014 |
| 2024-08-05 | 15,350.00 | 16,430.00 | 12,980.00 | 13,070.00 | 12,280.97 | 203,132 |
| 2024-08-02 | 15,240.00 | 15,960.00 | 15,150.00 | 15,500.00 | 14,564.27 | 60,464 |
| 2024-08-01 | 15,170.00 | 15,700.00 | 15,150.00 | 15,240.00 | 14,319.96 | 22,918 |
| 2024-07-31 | 15,050.00 | 15,500.00 | 15,050.00 | 15,170.00 | 14,254.19 | 6,719 |
| 2024-07-30 | 15,580.00 | 15,580.00 | 15,180.00 | 15,200.00 | 14,282.38 | 16,379 |
| 2024-07-29 | 15,690.00 | 15,730.00 | 15,360.00 | 15,530.00 | 14,592.46 | 46,952 |
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.