Osangjaiel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5,470.00 | 5,550.00 | 5,390.00 | 5,400.00 | 4,226.93 | 68,466 |
| 2023-07-31 | 5,400.00 | 5,470.00 | 5,310.00 | 5,460.00 | 4,273.90 | 60,039 |
| 2023-07-28 | 5,190.00 | 5,420.00 | 5,190.00 | 5,400.00 | 4,226.93 | 50,628 |
| 2023-07-27 | 5,240.00 | 5,440.00 | 5,240.00 | 5,290.00 | 4,140.83 | 126,941 |
| 2023-07-26 | 5,570.00 | 5,600.00 | 5,200.00 | 5,290.00 | 4,140.83 | 240,739 |
| 2023-07-25 | 5,680.00 | 5,780.00 | 5,600.00 | 5,600.00 | 4,383.48 | 129,464 |
| 2023-07-24 | 6,050.00 | 6,050.00 | 5,710.00 | 5,730.00 | 4,485.24 | 268,854 |
| 2023-07-21 | 6,120.00 | 6,210.00 | 6,010.00 | 6,020.00 | 4,712.25 | 140,915 |
| 2023-07-20 | 6,280.00 | 6,530.00 | 6,060.00 | 6,110.00 | 4,782.69 | 317,269 |
| 2023-07-19 | 6,230.00 | 6,400.00 | 6,120.00 | 6,250.00 | 4,892.28 | 208,183 |
| 2023-07-18 | 6,780.00 | 6,880.00 | 6,290.00 | 6,290.00 | 4,923.59 | 753,743 |
| 2023-07-17 | 6,200.00 | 6,470.00 | 6,090.00 | 6,470.00 | 5,064.49 | 420,971 |
| 2023-07-14 | 6,210.00 | 6,340.00 | 6,080.00 | 6,150.00 | 4,814.00 | 236,637 |
| 2023-07-13 | 6,080.00 | 6,350.00 | 6,060.00 | 6,200.00 | 4,853.14 | 249,197 |
| 2023-07-12 | 6,260.00 | 6,320.00 | 6,110.00 | 6,130.00 | 4,798.35 | 287,463 |
| 2023-07-11 | 6,350.00 | 6,400.00 | 6,130.00 | 6,210.00 | 4,860.97 | 497,816 |
| 2023-07-10 | 6,140.00 | 6,750.00 | 6,100.00 | 6,400.00 | 5,009.70 | 2,771,196 |
| 2023-07-07 | 6,260.00 | 6,310.00 | 5,960.00 | 6,120.00 | 4,790.52 | 543,469 |
| 2023-07-06 | 6,180.00 | 7,100.00 | 6,060.00 | 6,290.00 | 4,923.59 | 8,115,983 |
| 2023-07-05 | 5,560.00 | 6,930.00 | 5,530.00 | 5,960.00 | 4,665.28 | 4,971,560 |
| 2023-07-04 | 5,640.00 | 5,670.00 | 5,520.00 | 5,540.00 | 4,336.52 | 85,155 |
| 2023-07-03 | 5,590.00 | 5,660.00 | 5,460.00 | 5,500.00 | 4,305.21 | 139,709 |
| 2023-06-30 | 5,470.00 | 5,590.00 | 5,450.00 | 5,590.00 | 4,375.66 | 93,530 |
| 2023-06-29 | 5,550.00 | 5,620.00 | 5,450.00 | 5,530.00 | 4,328.69 | 125,970 |
| 2023-06-28 | 5,640.00 | 5,740.00 | 5,540.00 | 5,580.00 | 4,367.83 | 143,546 |
| 2023-06-27 | 5,740.00 | 5,850.00 | 5,530.00 | 5,540.00 | 4,336.52 | 173,608 |
| 2023-06-26 | 5,750.00 | 5,750.00 | 5,450.00 | 5,630.00 | 4,406.97 | 228,378 |
| 2023-06-23 | 6,170.00 | 6,950.00 | 5,700.00 | 5,730.00 | 4,485.24 | 3,983,605 |
| 2023-06-22 | 5,750.00 | 6,300.00 | 5,700.00 | 6,210.00 | 4,860.97 | 566,651 |
| 2023-06-21 | 6,000.00 | 6,050.00 | 5,770.00 | 5,810.00 | 4,547.86 | 130,780 |
| 2023-06-20 | 6,090.00 | 6,150.00 | 5,910.00 | 6,000.00 | 4,696.59 | 163,783 |
| 2023-06-19 | 6,080.00 | 6,150.00 | 5,980.00 | 6,090.00 | 4,767.04 | 92,717 |
| 2023-06-16 | 5,920.00 | 6,090.00 | 5,920.00 | 6,080.00 | 4,759.21 | 60,971 |
| 2023-06-15 | 6,080.00 | 6,140.00 | 5,900.00 | 6,010.00 | 4,704.42 | 163,714 |
| 2023-06-14 | 6,340.00 | 6,340.00 | 6,000.00 | 6,070.00 | 4,751.38 | 353,855 |
| 2023-06-13 | 6,020.00 | 6,160.00 | 5,970.00 | 6,130.00 | 4,798.35 | 213,044 |
| 2023-06-12 | 6,030.00 | 6,080.00 | 5,890.00 | 5,990.00 | 4,688.76 | 117,505 |
| 2023-06-09 | 5,990.00 | 6,000.00 | 5,900.00 | 5,940.00 | 4,649.62 | 56,340 |
| 2023-06-08 | 5,890.00 | 5,990.00 | 5,840.00 | 5,970.00 | 4,673.11 | 88,041 |
| 2023-06-07 | 6,020.00 | 6,070.00 | 5,860.00 | 5,950.00 | 4,657.45 | 161,350 |
| 2023-06-05 | 6,090.00 | 6,090.00 | 6,000.00 | 6,020.00 | 4,712.25 | 135,715 |
| 2023-06-02 | 5,970.00 | 6,070.00 | 5,970.00 | 6,000.00 | 4,696.59 | 112,286 |
| 2023-06-01 | 6,000.00 | 6,080.00 | 5,930.00 | 6,020.00 | 4,712.25 | 226,362 |
| 2023-05-31 | 5,650.00 | 6,180.00 | 5,650.00 | 6,030.00 | 4,720.07 | 1,005,257 |
| 2023-05-30 | 5,690.00 | 5,750.00 | 5,570.00 | 5,700.00 | 4,461.76 | 85,049 |
| 2023-05-26 | 5,890.00 | 5,920.00 | 5,680.00 | 5,690.00 | 4,453.93 | 126,942 |
| 2023-05-25 | 5,850.00 | 5,920.00 | 5,760.00 | 5,890.00 | 4,610.49 | 150,520 |
| 2023-05-24 | 5,770.00 | 5,950.00 | 5,730.00 | 5,780.00 | 4,524.38 | 179,055 |
| 2023-05-23 | 5,840.00 | 5,950.00 | 5,670.00 | 5,830.00 | 4,563.52 | 266,323 |
| 2023-05-22 | 5,730.00 | 5,870.00 | 5,650.00 | 5,870.00 | 4,594.83 | 142,369 |
| 2023-05-19 | 5,810.00 | 5,830.00 | 5,660.00 | 5,740.00 | 4,493.07 | 146,999 |
| 2023-05-18 | 5,880.00 | 5,920.00 | 5,590.00 | 5,800.00 | 4,540.04 | 212,115 |
| 2023-05-17 | 5,580.00 | 5,780.00 | 5,480.00 | 5,780.00 | 4,524.38 | 182,177 |
| 2023-05-16 | 5,530.00 | 5,640.00 | 5,450.00 | 5,520.00 | 4,320.86 | 164,625 |
| 2023-05-15 | 5,750.00 | 5,760.00 | 5,470.00 | 5,500.00 | 4,305.21 | 246,884 |
| 2023-05-12 | 5,950.00 | 6,060.00 | 5,590.00 | 5,750.00 | 4,500.90 | 465,946 |
| 2023-05-11 | 6,010.00 | 6,220.00 | 5,940.00 | 6,020.00 | 4,712.25 | 251,878 |
| 2023-05-10 | 5,920.00 | 6,160.00 | 5,780.00 | 6,090.00 | 4,767.04 | 315,584 |
| 2023-05-09 | 6,010.00 | 6,180.00 | 5,880.00 | 5,920.00 | 4,633.97 | 333,308 |
| 2023-05-08 | 6,260.00 | 6,280.00 | 6,060.00 | 6,060.00 | 4,743.56 | 364,584 |
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.