Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 053980.KQ stock page

Osangjaiel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-254,130.004,135.004,090.004,135.003,463.3119,659
2024-07-244,180.004,190.004,150.004,150.003,475.8716,057
2024-07-234,200.004,265.004,155.004,175.003,496.8125,473
2024-07-224,205.004,230.004,180.004,205.003,521.9421,968
2024-07-194,225.004,225.004,185.004,205.003,521.9417,627
2024-07-184,195.004,245.004,160.004,225.003,538.6913,953
2024-07-174,250.004,280.004,210.004,230.003,542.8715,318
2024-07-164,255.004,255.004,205.004,250.003,559.6315,992
2024-07-154,240.004,275.004,205.004,255.003,563.8126,741
2024-07-124,235.004,255.004,200.004,240.003,551.2510,174
2024-07-114,300.004,310.004,200.004,235.003,547.0656,677
2024-07-104,345.004,350.004,280.004,310.003,609.8835,815
2024-07-094,390.004,430.004,290.004,360.003,651.7630,794
2024-07-084,345.004,355.004,305.004,350.003,643.387,279
2024-07-054,355.004,355.004,295.004,320.003,618.2516,145
2024-07-044,315.004,390.004,315.004,330.003,626.6315,333
2024-07-034,385.004,430.004,330.004,335.003,630.8223,047
2024-07-024,450.004,450.004,360.004,420.003,702.0136,340
2024-07-014,420.004,545.004,420.004,430.003,710.3918,549
2024-06-284,465.004,500.004,440.004,440.003,718.7611,737
2024-06-274,515.004,515.004,420.004,465.003,739.7024,311
2024-06-264,510.004,510.004,480.004,495.003,764.838,617
2024-06-254,530.004,590.004,485.004,485.003,756.4519,382
2024-06-244,590.004,600.004,505.004,540.003,802.5223,602
2024-06-214,585.004,645.004,545.004,590.003,844.4030,242
2024-06-204,515.004,590.004,510.004,585.003,840.2123,722
2024-06-194,450.004,525.004,430.004,520.003,785.7730,448
2024-06-184,465.004,520.004,420.004,450.003,727.1411,202
2024-06-174,470.004,500.004,455.004,460.003,735.5113,906
2024-06-144,605.004,610.004,485.004,520.003,785.7718,233
2024-06-134,525.004,570.004,525.004,525.003,789.955,197
2024-06-124,460.004,645.004,460.004,525.003,789.9525,554
2024-06-114,745.004,745.004,490.004,505.003,773.2053,707
2024-06-104,760.004,830.004,650.004,690.003,928.1531,059
2024-06-074,685.004,915.004,685.004,790.004,011.91126,157
2024-06-054,430.004,715.004,430.004,685.003,923.96100,924
2024-06-044,310.004,630.004,310.004,495.003,764.8373,597
2024-06-034,270.004,360.004,250.004,335.003,630.8231,075
2024-05-314,335.004,335.004,290.004,300.003,601.5026,130
2024-05-304,370.004,370.004,290.004,310.003,609.8824,196
2024-05-294,340.004,390.004,325.004,325.003,622.4443,417
2024-05-284,470.004,470.004,370.004,370.003,660.1336,034
2024-05-274,465.004,545.004,415.004,450.003,727.1418,777
2024-05-244,470.004,495.004,415.004,475.003,748.0823,832
2024-05-234,470.004,495.004,390.004,490.003,760.6410,734
2024-05-224,515.004,525.004,465.004,470.003,743.8923,854
2024-05-214,465.004,535.004,460.004,515.003,781.5819,748
2024-05-204,595.004,595.004,500.004,525.003,789.9521,393
2024-05-174,560.004,590.004,515.004,570.003,827.6420,021
2024-05-164,585.004,610.004,570.004,600.003,852.7723,101
2024-05-144,535.004,595.004,535.004,580.003,836.027,880
2024-05-134,620.004,635.004,540.004,565.003,823.4621,941
2024-05-104,635.004,685.004,595.004,620.003,869.5211,524
2024-05-094,685.004,685.004,610.004,635.003,882.0919,384
2024-05-084,690.004,690.004,600.004,630.003,877.9018,245
2024-05-074,640.004,730.004,610.004,635.003,882.0914,614
2024-05-034,545.004,650.004,545.004,615.003,865.3330,289
2024-05-024,465.004,600.004,465.004,585.003,840.2122,866
2024-04-304,520.004,555.004,470.004,485.003,756.4515,627
2024-04-294,465.004,510.004,435.004,505.003,773.2022,575
← NewerPage 10 of 21 · 1,223 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.