Osangjaiel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,310.00 | 5,390.00 | 5,290.00 | 5,300.00 | 4,439.06 | 45,861 |
| 2024-01-26 | 5,580.00 | 5,590.00 | 5,340.00 | 5,340.00 | 4,472.56 | 100,371 |
| 2024-01-25 | 5,330.00 | 5,460.00 | 5,210.00 | 5,460.00 | 4,573.07 | 81,118 |
| 2024-01-24 | 5,300.00 | 5,350.00 | 5,220.00 | 5,330.00 | 4,464.19 | 46,515 |
| 2024-01-23 | 5,200.00 | 5,300.00 | 5,150.00 | 5,300.00 | 4,439.06 | 38,409 |
| 2024-01-22 | 5,250.00 | 5,270.00 | 5,180.00 | 5,210.00 | 4,363.68 | 33,015 |
| 2024-01-19 | 5,370.00 | 5,390.00 | 5,210.00 | 5,340.00 | 4,472.56 | 18,649 |
| 2024-01-18 | 5,120.00 | 5,450.00 | 5,120.00 | 5,340.00 | 4,472.56 | 32,569 |
| 2024-01-17 | 5,260.00 | 5,360.00 | 5,130.00 | 5,290.00 | 4,430.69 | 32,424 |
| 2024-01-16 | 5,390.00 | 5,440.00 | 5,240.00 | 5,320.00 | 4,455.81 | 15,253 |
| 2024-01-15 | 5,410.00 | 5,470.00 | 5,310.00 | 5,390.00 | 4,514.44 | 19,521 |
| 2024-01-12 | 5,450.00 | 5,470.00 | 4,910.00 | 5,410.00 | 4,531.19 | 97,538 |
| 2024-01-11 | 5,340.00 | 5,470.00 | 5,340.00 | 5,420.00 | 4,539.57 | 21,184 |
| 2024-01-10 | 5,490.00 | 5,500.00 | 5,340.00 | 5,390.00 | 4,514.44 | 36,012 |
| 2024-01-09 | 5,550.00 | 5,550.00 | 5,420.00 | 5,440.00 | 4,556.32 | 10,661 |
| 2024-01-08 | 5,360.00 | 5,510.00 | 5,360.00 | 5,450.00 | 4,564.70 | 22,914 |
| 2024-01-05 | 5,330.00 | 5,520.00 | 5,310.00 | 5,410.00 | 4,531.19 | 20,654 |
| 2024-01-04 | 5,630.00 | 5,630.00 | 5,330.00 | 5,340.00 | 4,472.56 | 47,157 |
| 2024-01-03 | 5,590.00 | 5,590.00 | 5,450.00 | 5,450.00 | 4,564.70 | 25,881 |
| 2024-01-02 | 5,500.00 | 5,580.00 | 5,450.00 | 5,520.00 | 4,623.33 | 24,346 |
| 2023-12-28 | 5,570.00 | 5,570.00 | 5,500.00 | 5,550.00 | 4,648.45 | 22,002 |
| 2023-12-27 | 5,360.00 | 5,600.00 | 5,360.00 | 5,530.00 | 4,631.70 | 46,283 |
| 2023-12-26 | 5,650.00 | 5,760.00 | 5,650.00 | 5,750.00 | 4,500.90 | 54,145 |
| 2023-12-22 | 5,770.00 | 5,770.00 | 5,650.00 | 5,700.00 | 4,461.76 | 97,735 |
| 2023-12-21 | 5,780.00 | 5,820.00 | 5,700.00 | 5,750.00 | 4,500.90 | 40,766 |
| 2023-12-20 | 5,750.00 | 5,820.00 | 5,750.00 | 5,810.00 | 4,547.86 | 40,032 |
| 2023-12-19 | 5,800.00 | 5,800.00 | 5,670.00 | 5,780.00 | 4,524.38 | 42,953 |
| 2023-12-18 | 5,880.00 | 5,880.00 | 5,750.00 | 5,770.00 | 4,516.55 | 32,935 |
| 2023-12-15 | 5,670.00 | 5,830.00 | 5,660.00 | 5,780.00 | 4,524.38 | 92,799 |
| 2023-12-14 | 5,680.00 | 5,760.00 | 5,620.00 | 5,680.00 | 4,446.11 | 77,820 |
| 2023-12-13 | 5,710.00 | 5,790.00 | 5,650.00 | 5,680.00 | 4,446.11 | 77,375 |
| 2023-12-12 | 5,810.00 | 5,820.00 | 5,640.00 | 5,700.00 | 4,461.76 | 87,780 |
| 2023-12-11 | 5,720.00 | 5,800.00 | 5,660.00 | 5,720.00 | 4,477.42 | 102,119 |
| 2023-12-08 | 5,660.00 | 5,750.00 | 5,640.00 | 5,750.00 | 4,500.90 | 170,826 |
| 2023-12-07 | 5,620.00 | 5,950.00 | 5,520.00 | 5,660.00 | 4,430.45 | 316,257 |
| 2023-12-06 | 5,680.00 | 5,740.00 | 5,600.00 | 5,650.00 | 4,422.62 | 210,825 |
| 2023-12-05 | 5,740.00 | 5,790.00 | 5,570.00 | 5,670.00 | 4,438.28 | 373,902 |
| 2023-12-04 | 5,970.00 | 6,150.00 | 5,530.00 | 5,670.00 | 4,438.28 | 1,661,904 |
| 2023-12-01 | 5,980.00 | 6,180.00 | 5,410.00 | 5,430.00 | 4,250.41 | 2,824,045 |
| 2023-11-30 | 5,320.00 | 5,400.00 | 5,230.00 | 5,230.00 | 4,093.86 | 191,102 |
| 2023-11-29 | 5,380.00 | 5,450.00 | 5,210.00 | 5,360.00 | 4,195.62 | 226,517 |
| 2023-11-28 | 5,400.00 | 6,230.00 | 5,260.00 | 5,320.00 | 4,164.31 | 2,310,525 |
| 2023-11-27 | 5,230.00 | 5,250.00 | 5,150.00 | 5,190.00 | 4,062.55 | 34,323 |
| 2023-11-24 | 5,220.00 | 5,240.00 | 5,160.00 | 5,240.00 | 4,101.69 | 24,490 |
| 2023-11-23 | 5,110.00 | 5,190.00 | 5,070.00 | 5,170.00 | 4,046.90 | 36,060 |
| 2023-11-22 | 5,190.00 | 5,200.00 | 4,990.00 | 5,140.00 | 4,023.41 | 40,598 |
| 2023-11-21 | 5,080.00 | 5,200.00 | 5,080.00 | 5,150.00 | 4,031.24 | 28,605 |
| 2023-11-20 | 5,210.00 | 5,210.00 | 5,080.00 | 5,140.00 | 4,023.41 | 16,550 |
| 2023-11-17 | 5,160.00 | 5,170.00 | 5,000.00 | 5,160.00 | 4,039.07 | 18,260 |
| 2023-11-16 | 5,200.00 | 5,200.00 | 5,070.00 | 5,130.00 | 4,015.58 | 9,630 |
| 2023-11-15 | 5,220.00 | 5,220.00 | 5,000.00 | 5,170.00 | 4,046.90 | 45,247 |
| 2023-11-14 | 5,010.00 | 5,190.00 | 5,010.00 | 5,100.00 | 3,992.10 | 7,945 |
| 2023-11-13 | 5,110.00 | 5,110.00 | 4,980.00 | 5,040.00 | 3,945.14 | 22,725 |
| 2023-11-10 | 5,150.00 | 5,170.00 | 5,030.00 | 5,080.00 | 3,976.45 | 19,431 |
| 2023-11-09 | 5,140.00 | 5,200.00 | 5,080.00 | 5,090.00 | 3,984.27 | 27,330 |
| 2023-11-08 | 5,100.00 | 5,200.00 | 5,090.00 | 5,090.00 | 3,984.27 | 19,615 |
| 2023-11-07 | 5,070.00 | 5,150.00 | 5,030.00 | 5,120.00 | 4,007.76 | 26,582 |
| 2023-11-06 | 4,955.00 | 5,110.00 | 4,955.00 | 5,100.00 | 3,992.10 | 28,237 |
| 2023-11-03 | 4,905.00 | 5,050.00 | 4,880.00 | 4,995.00 | 3,909.91 | 36,889 |
| 2023-11-02 | 4,710.00 | 5,140.00 | 4,710.00 | 4,900.00 | 3,835.55 | 85,274 |
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.