Osangjaiel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4,620.00 | 4,770.00 | 4,620.00 | 4,725.00 | 3,698.56 | 23,374 |
| 2023-10-31 | 4,685.00 | 4,755.00 | 4,575.00 | 4,620.00 | 3,616.37 | 35,586 |
| 2023-10-30 | 4,730.00 | 4,760.00 | 4,640.00 | 4,640.00 | 3,632.03 | 32,692 |
| 2023-10-27 | 4,750.00 | 4,795.00 | 4,665.00 | 4,700.00 | 3,679.00 | 22,857 |
| 2023-10-26 | 4,695.00 | 5,420.00 | 4,645.00 | 4,730.00 | 3,702.48 | 434,750 |
| 2023-10-25 | 4,810.00 | 4,830.00 | 4,725.00 | 4,755.00 | 3,722.05 | 12,166 |
| 2023-10-24 | 4,605.00 | 4,860.00 | 4,605.00 | 4,810.00 | 3,765.10 | 56,850 |
| 2023-10-23 | 4,635.00 | 4,880.00 | 4,620.00 | 4,670.00 | 3,655.51 | 28,777 |
| 2023-10-20 | 4,805.00 | 4,940.00 | 4,730.00 | 4,760.00 | 3,725.96 | 54,386 |
| 2023-10-19 | 5,030.00 | 5,030.00 | 4,890.00 | 4,890.00 | 3,827.72 | 37,120 |
| 2023-10-18 | 4,990.00 | 5,090.00 | 4,990.00 | 5,050.00 | 3,952.96 | 11,744 |
| 2023-10-17 | 4,975.00 | 5,090.00 | 4,975.00 | 5,020.00 | 3,929.48 | 29,239 |
| 2023-10-16 | 5,030.00 | 5,110.00 | 4,970.00 | 5,040.00 | 3,945.14 | 36,142 |
| 2023-10-13 | 5,070.00 | 5,130.00 | 5,030.00 | 5,060.00 | 3,960.79 | 37,722 |
| 2023-10-12 | 5,140.00 | 5,220.00 | 5,050.00 | 5,140.00 | 4,023.41 | 41,055 |
| 2023-10-11 | 5,010.00 | 5,250.00 | 5,010.00 | 5,180.00 | 4,054.72 | 41,511 |
| 2023-10-10 | 5,240.00 | 5,310.00 | 5,010.00 | 5,010.00 | 3,921.65 | 57,676 |
| 2023-10-06 | 4,805.00 | 5,650.00 | 4,805.00 | 5,300.00 | 4,148.65 | 579,832 |
| 2023-10-05 | 4,780.00 | 5,100.00 | 4,780.00 | 4,805.00 | 3,761.19 | 98,199 |
| 2023-10-04 | 4,920.00 | 5,060.00 | 4,920.00 | 5,000.00 | 3,913.83 | 47,819 |
| 2023-09-27 | 4,950.00 | 5,150.00 | 4,950.00 | 5,130.00 | 4,015.58 | 14,228 |
| 2023-09-26 | 5,120.00 | 5,200.00 | 5,050.00 | 5,070.00 | 3,968.62 | 48,944 |
| 2023-09-25 | 5,240.00 | 5,260.00 | 5,080.00 | 5,180.00 | 4,054.72 | 77,145 |
| 2023-09-22 | 5,210.00 | 5,300.00 | 5,150.00 | 5,240.00 | 4,101.69 | 45,162 |
| 2023-09-21 | 5,380.00 | 5,480.00 | 5,260.00 | 5,300.00 | 4,148.65 | 62,651 |
| 2023-09-20 | 5,470.00 | 5,550.00 | 5,390.00 | 5,450.00 | 4,266.07 | 46,791 |
| 2023-09-19 | 5,510.00 | 5,590.00 | 5,460.00 | 5,460.00 | 4,273.90 | 28,602 |
| 2023-09-18 | 5,530.00 | 5,530.00 | 5,350.00 | 5,510.00 | 4,313.04 | 32,314 |
| 2023-09-15 | 5,500.00 | 5,570.00 | 5,460.00 | 5,500.00 | 4,305.21 | 20,266 |
| 2023-09-14 | 5,410.00 | 5,570.00 | 5,410.00 | 5,500.00 | 4,305.21 | 46,222 |
| 2023-09-13 | 5,520.00 | 5,580.00 | 5,420.00 | 5,460.00 | 4,273.90 | 36,811 |
| 2023-09-12 | 5,460.00 | 5,590.00 | 5,460.00 | 5,520.00 | 4,320.86 | 40,654 |
| 2023-09-11 | 5,430.00 | 5,560.00 | 5,430.00 | 5,530.00 | 4,328.69 | 27,054 |
| 2023-09-08 | 5,380.00 | 5,470.00 | 5,340.00 | 5,430.00 | 4,250.41 | 33,113 |
| 2023-09-07 | 5,370.00 | 5,450.00 | 5,330.00 | 5,390.00 | 4,219.10 | 60,801 |
| 2023-09-06 | 5,460.00 | 5,510.00 | 5,370.00 | 5,450.00 | 4,266.07 | 84,702 |
| 2023-09-05 | 5,470.00 | 5,560.00 | 5,440.00 | 5,500.00 | 4,305.21 | 39,951 |
| 2023-09-04 | 5,580.00 | 5,700.00 | 5,510.00 | 5,510.00 | 4,313.04 | 48,523 |
| 2023-09-01 | 5,650.00 | 5,770.00 | 5,550.00 | 5,580.00 | 4,367.83 | 43,288 |
| 2023-08-31 | 5,810.00 | 5,810.00 | 5,640.00 | 5,650.00 | 4,422.62 | 44,197 |
| 2023-08-30 | 5,790.00 | 5,840.00 | 5,720.00 | 5,760.00 | 4,508.73 | 31,237 |
| 2023-08-29 | 5,700.00 | 5,800.00 | 5,620.00 | 5,710.00 | 4,469.59 | 63,140 |
| 2023-08-28 | 5,700.00 | 5,810.00 | 5,590.00 | 5,690.00 | 4,453.93 | 90,995 |
| 2023-08-25 | 5,650.00 | 5,790.00 | 5,650.00 | 5,700.00 | 4,461.76 | 43,108 |
| 2023-08-24 | 5,570.00 | 5,810.00 | 5,570.00 | 5,760.00 | 4,508.73 | 75,072 |
| 2023-08-23 | 5,500.00 | 5,710.00 | 5,480.00 | 5,610.00 | 4,391.31 | 64,047 |
| 2023-08-22 | 5,550.00 | 5,570.00 | 5,460.00 | 5,470.00 | 4,281.72 | 59,789 |
| 2023-08-21 | 5,450.00 | 5,620.00 | 5,450.00 | 5,550.00 | 4,344.35 | 34,447 |
| 2023-08-18 | 5,410.00 | 5,800.00 | 5,410.00 | 5,530.00 | 4,328.69 | 115,043 |
| 2023-08-17 | 5,490.00 | 5,580.00 | 5,400.00 | 5,500.00 | 4,305.21 | 104,525 |
| 2023-08-16 | 5,680.00 | 5,690.00 | 5,470.00 | 5,500.00 | 4,305.21 | 65,284 |
| 2023-08-14 | 5,730.00 | 5,780.00 | 5,660.00 | 5,730.00 | 4,485.24 | 31,515 |
| 2023-08-11 | 5,830.00 | 5,900.00 | 5,720.00 | 5,730.00 | 4,485.24 | 75,538 |
| 2023-08-10 | 5,520.00 | 5,850.00 | 5,510.00 | 5,790.00 | 4,532.21 | 73,610 |
| 2023-08-09 | 5,480.00 | 5,680.00 | 5,420.00 | 5,580.00 | 4,367.83 | 44,187 |
| 2023-08-08 | 5,590.00 | 5,700.00 | 5,470.00 | 5,480.00 | 4,289.55 | 76,218 |
| 2023-08-07 | 5,680.00 | 5,750.00 | 5,620.00 | 5,700.00 | 4,461.76 | 46,135 |
| 2023-08-04 | 5,670.00 | 5,790.00 | 5,550.00 | 5,670.00 | 4,438.28 | 80,299 |
| 2023-08-03 | 5,290.00 | 5,670.00 | 5,200.00 | 5,660.00 | 4,430.45 | 194,121 |
| 2023-08-02 | 5,430.00 | 5,500.00 | 5,280.00 | 5,300.00 | 4,148.65 | 89,970 |
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.