Osangjaiel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,530.00 | 4,540.00 | 4,315.00 | 4,460.00 | 3,735.51 | 93,598 |
| 2024-04-25 | 4,555.00 | 4,565.00 | 4,515.00 | 4,530.00 | 3,794.14 | 13,720 |
| 2024-04-24 | 4,575.00 | 4,575.00 | 4,530.00 | 4,555.00 | 3,815.08 | 10,664 |
| 2024-04-23 | 4,580.00 | 4,590.00 | 4,520.00 | 4,550.00 | 3,810.89 | 11,261 |
| 2024-04-22 | 4,530.00 | 4,585.00 | 4,525.00 | 4,550.00 | 3,810.89 | 8,559 |
| 2024-04-19 | 4,630.00 | 4,660.00 | 4,480.00 | 4,530.00 | 3,794.14 | 35,704 |
| 2024-04-18 | 4,580.00 | 4,650.00 | 4,565.00 | 4,630.00 | 3,877.90 | 8,548 |
| 2024-04-17 | 4,580.00 | 4,625.00 | 4,535.00 | 4,580.00 | 3,836.02 | 24,409 |
| 2024-04-16 | 4,655.00 | 4,840.00 | 4,565.00 | 4,580.00 | 3,836.02 | 57,596 |
| 2024-04-15 | 4,815.00 | 4,815.00 | 4,695.00 | 4,755.00 | 3,982.59 | 21,607 |
| 2024-04-12 | 4,690.00 | 4,790.00 | 4,690.00 | 4,760.00 | 3,986.78 | 13,347 |
| 2024-04-11 | 4,605.00 | 4,770.00 | 4,605.00 | 4,765.00 | 3,990.97 | 26,333 |
| 2024-04-09 | 4,655.00 | 4,755.00 | 4,650.00 | 4,700.00 | 3,936.53 | 31,919 |
| 2024-04-08 | 4,825.00 | 4,825.00 | 4,700.00 | 4,700.00 | 3,936.53 | 36,566 |
| 2024-04-05 | 4,800.00 | 4,915.00 | 4,800.00 | 4,805.00 | 4,024.47 | 20,387 |
| 2024-04-04 | 4,800.00 | 5,110.00 | 4,800.00 | 4,845.00 | 4,057.97 | 147,268 |
| 2024-04-03 | 4,720.00 | 4,845.00 | 4,690.00 | 4,770.00 | 3,995.16 | 52,382 |
| 2024-04-02 | 4,905.00 | 4,950.00 | 4,785.00 | 4,785.00 | 4,007.72 | 38,820 |
| 2024-04-01 | 4,930.00 | 4,975.00 | 4,880.00 | 4,930.00 | 4,129.17 | 22,601 |
| 2024-03-29 | 5,000.00 | 5,050.00 | 4,930.00 | 4,930.00 | 4,129.17 | 29,056 |
| 2024-03-28 | 5,000.00 | 5,050.00 | 4,965.00 | 4,995.00 | 4,183.61 | 14,855 |
| 2024-03-27 | 5,030.00 | 5,080.00 | 4,990.00 | 5,000.00 | 4,187.79 | 21,088 |
| 2024-03-26 | 4,995.00 | 5,080.00 | 4,995.00 | 5,020.00 | 4,204.55 | 31,206 |
| 2024-03-25 | 5,060.00 | 5,080.00 | 4,985.00 | 5,040.00 | 4,221.30 | 33,424 |
| 2024-03-22 | 5,000.00 | 5,140.00 | 4,945.00 | 5,090.00 | 4,263.17 | 75,531 |
| 2024-03-21 | 5,090.00 | 5,090.00 | 4,975.00 | 5,000.00 | 4,187.79 | 37,723 |
| 2024-03-20 | 5,060.00 | 5,110.00 | 4,965.00 | 5,030.00 | 4,212.92 | 57,016 |
| 2024-03-19 | 5,020.00 | 5,060.00 | 4,915.00 | 5,060.00 | 4,238.05 | 64,204 |
| 2024-03-18 | 5,070.00 | 5,090.00 | 4,970.00 | 5,000.00 | 4,187.79 | 68,714 |
| 2024-03-15 | 5,100.00 | 5,180.00 | 5,000.00 | 5,070.00 | 4,246.42 | 129,666 |
| 2024-03-14 | 5,390.00 | 5,400.00 | 5,070.00 | 5,140.00 | 4,305.05 | 233,658 |
| 2024-03-13 | 6,050.00 | 6,060.00 | 5,320.00 | 5,380.00 | 4,506.07 | 709,121 |
| 2024-03-12 | 5,880.00 | 6,200.00 | 5,840.00 | 6,100.00 | 5,109.11 | 313,010 |
| 2024-03-11 | 5,900.00 | 6,010.00 | 5,850.00 | 5,870.00 | 4,916.47 | 77,107 |
| 2024-03-08 | 5,930.00 | 5,980.00 | 5,800.00 | 5,890.00 | 4,933.22 | 91,267 |
| 2024-03-07 | 5,950.00 | 6,020.00 | 5,860.00 | 5,990.00 | 5,016.98 | 152,909 |
| 2024-03-06 | 5,990.00 | 6,050.00 | 5,750.00 | 5,980.00 | 5,008.60 | 382,463 |
| 2024-03-05 | 5,650.00 | 5,750.00 | 5,620.00 | 5,700.00 | 4,774.09 | 70,671 |
| 2024-03-04 | 5,680.00 | 5,750.00 | 5,540.00 | 5,700.00 | 4,774.09 | 100,467 |
| 2024-02-29 | 5,490.00 | 5,850.00 | 5,440.00 | 5,490.00 | 4,598.20 | 140,946 |
| 2024-02-28 | 5,990.00 | 6,190.00 | 5,500.00 | 5,550.00 | 4,648.45 | 572,684 |
| 2024-02-27 | 5,800.00 | 5,910.00 | 5,740.00 | 5,770.00 | 4,832.72 | 82,908 |
| 2024-02-26 | 5,760.00 | 5,800.00 | 5,700.00 | 5,750.00 | 4,815.96 | 30,347 |
| 2024-02-23 | 5,900.00 | 5,900.00 | 5,750.00 | 5,790.00 | 4,849.47 | 50,050 |
| 2024-02-22 | 5,800.00 | 5,960.00 | 5,750.00 | 5,880.00 | 4,924.85 | 77,778 |
| 2024-02-21 | 5,950.00 | 6,080.00 | 5,750.00 | 5,800.00 | 4,857.84 | 208,850 |
| 2024-02-20 | 5,780.00 | 5,880.00 | 5,680.00 | 5,880.00 | 4,924.85 | 100,219 |
| 2024-02-19 | 5,780.00 | 5,860.00 | 5,630.00 | 5,730.00 | 4,799.21 | 106,315 |
| 2024-02-16 | 5,530.00 | 5,720.00 | 5,520.00 | 5,720.00 | 4,790.84 | 99,752 |
| 2024-02-15 | 5,520.00 | 5,610.00 | 5,500.00 | 5,530.00 | 4,631.70 | 51,583 |
| 2024-02-14 | 5,450.00 | 5,670.00 | 5,380.00 | 5,500.00 | 4,606.57 | 157,636 |
| 2024-02-13 | 5,370.00 | 5,460.00 | 5,350.00 | 5,450.00 | 4,564.70 | 76,780 |
| 2024-02-08 | 5,320.00 | 5,400.00 | 5,310.00 | 5,360.00 | 4,489.32 | 51,021 |
| 2024-02-07 | 5,320.00 | 5,400.00 | 5,300.00 | 5,320.00 | 4,455.81 | 26,939 |
| 2024-02-06 | 5,320.00 | 5,340.00 | 5,270.00 | 5,320.00 | 4,455.81 | 20,877 |
| 2024-02-05 | 5,400.00 | 5,400.00 | 5,300.00 | 5,320.00 | 4,455.81 | 23,480 |
| 2024-02-02 | 5,260.00 | 5,390.00 | 5,260.00 | 5,360.00 | 4,489.32 | 41,719 |
| 2024-02-01 | 5,260.00 | 5,370.00 | 5,240.00 | 5,320.00 | 4,455.81 | 51,423 |
| 2024-01-31 | 5,300.00 | 5,600.00 | 5,260.00 | 5,370.00 | 4,497.69 | 37,048 |
| 2024-01-30 | 5,350.00 | 5,410.00 | 5,250.00 | 5,370.00 | 4,497.69 | 54,303 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.