Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 053980.KQ stock page

Osangjaiel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,255.002,300.002,255.002,295.002,295.0022,930
2026-10-162,275.002,315.002,270.002,300.002,300.0023,563
2026-10-152,340.002,340.002,240.002,265.002,265.0060,035
2026-10-142,320.002,365.002,320.002,350.002,350.0034,885
2026-10-132,370.002,370.002,305.002,355.002,355.0053,235
2026-10-122,420.002,430.002,360.002,380.002,380.0021,154
2026-10-082,440.002,450.002,410.002,420.002,420.0014,001
2026-10-072,420.002,525.002,420.002,450.002,450.0055,572
2026-10-062,445.002,465.002,415.002,420.002,420.0031,838
2026-10-022,400.002,455.002,400.002,445.002,445.0018,164
2026-10-012,385.002,420.002,380.002,400.002,400.0012,875
2026-09-302,410.002,415.002,385.002,395.002,395.0014,767
2026-09-292,400.002,405.002,380.002,405.002,405.009,442
2026-09-282,370.002,440.002,350.002,400.002,400.0040,559
2026-09-232,400.002,400.002,365.002,370.002,370.0026,760
2026-09-222,395.002,410.002,375.002,395.002,395.0034,467
2026-09-212,400.002,415.002,375.002,395.002,395.0017,793
2026-09-182,410.002,410.002,385.002,405.002,405.0019,655
2026-09-172,385.002,405.002,380.002,395.002,395.0017,915
2026-09-162,435.002,455.002,375.002,405.002,405.0025,220
2026-09-152,400.002,495.002,380.002,435.002,435.00127,566
2026-09-142,355.002,400.002,350.002,395.002,395.0046,654
2026-09-112,385.002,405.002,365.002,390.002,390.0049,041
2026-09-102,410.002,415.002,365.002,410.002,410.0037,747
2026-09-092,430.002,435.002,390.002,420.002,420.0031,590
2026-09-082,455.002,460.002,415.002,425.002,425.0052,057
2026-09-072,490.002,505.002,440.002,460.002,460.0073,004
2026-09-042,510.002,520.002,470.002,500.002,500.0047,553
2026-09-032,450.002,510.002,450.002,510.002,510.0074,900
2026-09-022,535.002,535.002,435.002,445.002,445.00105,439
2026-09-012,540.002,555.002,510.002,550.002,550.0058,975
2026-08-312,535.002,565.002,520.002,550.002,550.0072,894
2026-08-282,530.002,555.002,510.002,520.002,520.0084,717
2026-08-272,495.002,540.002,490.002,530.002,530.0080,075
2026-08-262,490.002,520.002,470.002,505.002,505.00143,527
2026-08-252,465.002,515.002,410.002,470.002,470.00313,701
2026-08-242,430.002,885.002,405.002,505.002,505.005,940,405
2026-08-212,450.002,475.002,355.002,425.002,425.00105,262
2026-08-202,460.002,530.002,435.002,470.002,470.0055,630
2026-08-192,485.002,505.002,430.002,445.002,445.0058,499
2026-08-182,590.002,630.002,485.002,495.002,495.0059,667
2026-08-142,590.002,630.002,585.002,630.002,630.0013,295
2026-08-132,620.002,650.002,560.002,615.002,615.0022,034
2026-08-122,575.002,650.002,575.002,620.002,620.0027,708
2026-08-112,560.002,580.002,550.002,570.002,570.006,964
2026-08-102,510.002,565.002,510.002,565.002,565.0034,674
2026-08-072,515.002,520.002,480.002,510.002,510.0019,317
2026-08-062,470.002,515.002,460.002,510.002,510.0022,142
2026-08-052,500.002,540.002,455.002,505.002,505.0034,681
2026-08-042,445.002,495.002,430.002,495.002,495.0012,696
2026-08-032,395.002,460.002,350.002,445.002,445.0021,106
2026-07-312,345.002,500.002,345.002,440.002,440.0042,663
2026-07-302,250.002,400.002,250.002,325.002,325.0062,780
2026-07-292,440.002,500.002,270.002,340.002,340.0090,915
2026-07-282,465.002,500.002,415.002,445.002,445.0045,830
2026-07-272,450.002,550.002,450.002,495.002,495.0024,771
2026-07-242,450.002,500.002,410.002,450.002,450.0026,762
2026-07-232,390.002,455.002,390.002,455.002,455.0019,353
2026-07-222,450.002,480.002,400.002,400.002,400.0030,751
2026-07-212,390.002,430.002,380.002,410.002,410.0014,471
Page 1 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29150.0000 KRW
2024-12-27300.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.