Osangjaiel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 6,260.00 | 6,280.00 | 6,060.00 | 6,060.00 | 4,743.56 | 364,584 |
| 2023-05-04 | 6,550.00 | 6,590.00 | 5,970.00 | 6,200.00 | 4,853.14 | 1,116,564 |
| 2023-05-03 | 6,660.00 | 7,200.00 | 6,440.00 | 6,540.00 | 5,119.28 | 1,466,606 |
| 2023-05-02 | 6,750.00 | 6,930.00 | 6,410.00 | 6,880.00 | 5,385.42 | 1,689,907 |
| 2023-04-28 | 6,940.00 | 7,110.00 | 6,820.00 | 6,910.00 | 5,408.91 | 2,216,209 |
| 2023-04-27 | 5,780.00 | 7,480.00 | 5,700.00 | 6,940.00 | 5,432.39 | 14,259,811 |
| 2023-04-26 | 5,630.00 | 6,160.00 | 5,620.00 | 5,760.00 | 4,508.73 | 1,276,453 |
| 2023-04-25 | 5,800.00 | 5,800.00 | 5,400.00 | 5,520.00 | 4,320.86 | 240,636 |
| 2023-04-24 | 5,580.00 | 5,730.00 | 5,570.00 | 5,640.00 | 4,414.79 | 161,203 |
| 2023-04-21 | 5,890.00 | 5,900.00 | 5,480.00 | 5,560.00 | 4,352.17 | 275,609 |
| 2023-04-20 | 6,060.00 | 6,200.00 | 5,530.00 | 5,660.00 | 4,430.45 | 636,216 |
| 2023-04-19 | 5,550.00 | 6,340.00 | 5,380.00 | 6,240.00 | 4,884.45 | 1,537,156 |
| 2023-04-18 | 5,470.00 | 5,600.00 | 5,320.00 | 5,410.00 | 4,234.76 | 192,039 |
| 2023-04-17 | 5,320.00 | 5,570.00 | 5,170.00 | 5,440.00 | 4,258.24 | 275,697 |
| 2023-04-14 | 5,250.00 | 5,580.00 | 5,150.00 | 5,440.00 | 4,258.24 | 431,629 |
| 2023-04-13 | 5,700.00 | 5,720.00 | 5,200.00 | 5,250.00 | 4,109.52 | 443,163 |
| 2023-04-12 | 5,070.00 | 5,360.00 | 4,995.00 | 5,220.00 | 4,086.03 | 205,989 |
| 2023-04-11 | 5,140.00 | 5,180.00 | 5,030.00 | 5,150.00 | 4,031.24 | 92,632 |
| 2023-04-10 | 5,400.00 | 5,410.00 | 5,100.00 | 5,140.00 | 4,023.41 | 174,297 |
| 2023-04-07 | 5,400.00 | 5,400.00 | 5,100.00 | 5,160.00 | 4,039.07 | 129,799 |
| 2023-04-06 | 5,040.00 | 5,190.00 | 4,985.00 | 5,180.00 | 4,054.72 | 131,931 |
| 2023-04-05 | 5,010.00 | 5,140.00 | 4,985.00 | 5,050.00 | 3,952.96 | 69,795 |
| 2023-04-04 | 5,060.00 | 5,100.00 | 4,965.00 | 5,040.00 | 3,945.14 | 57,922 |
| 2023-04-03 | 5,020.00 | 5,120.00 | 4,965.00 | 5,000.00 | 3,913.83 | 130,688 |
| 2023-03-31 | 4,825.00 | 5,360.00 | 4,825.00 | 4,965.00 | 3,886.43 | 415,235 |
| 2023-03-30 | 4,690.00 | 4,830.00 | 4,570.00 | 4,750.00 | 3,718.13 | 80,459 |
| 2023-03-29 | 4,700.00 | 4,725.00 | 4,630.00 | 4,645.00 | 3,635.94 | 48,080 |
| 2023-03-28 | 4,655.00 | 4,760.00 | 4,550.00 | 4,750.00 | 3,718.13 | 43,965 |
| 2023-03-27 | 4,700.00 | 4,755.00 | 4,550.00 | 4,655.00 | 3,643.77 | 56,445 |
| 2023-03-24 | 4,880.00 | 4,910.00 | 4,715.00 | 4,730.00 | 3,702.48 | 43,364 |
| 2023-03-23 | 4,805.00 | 4,870.00 | 4,700.00 | 4,810.00 | 3,765.10 | 80,772 |
| 2023-03-22 | 4,850.00 | 4,850.00 | 4,710.00 | 4,785.00 | 3,745.53 | 48,388 |
| 2023-03-21 | 4,825.00 | 4,895.00 | 4,805.00 | 4,830.00 | 3,780.75 | 33,249 |
| 2023-03-20 | 4,850.00 | 5,040.00 | 4,700.00 | 4,855.00 | 3,800.32 | 39,508 |
| 2023-03-17 | 4,685.00 | 4,950.00 | 4,685.00 | 4,885.00 | 3,823.81 | 64,229 |
| 2023-03-16 | 4,700.00 | 4,770.00 | 4,640.00 | 4,680.00 | 3,663.34 | 55,428 |
| 2023-03-15 | 4,830.00 | 4,940.00 | 4,740.00 | 4,770.00 | 3,733.79 | 33,652 |
| 2023-03-14 | 4,895.00 | 4,965.00 | 4,730.00 | 4,830.00 | 3,780.75 | 54,729 |
| 2023-03-13 | 5,060.00 | 5,060.00 | 4,820.00 | 4,960.00 | 3,882.51 | 62,202 |
| 2023-03-10 | 5,020.00 | 5,080.00 | 5,010.00 | 5,050.00 | 3,952.96 | 39,407 |
| 2023-03-09 | 5,180.00 | 5,200.00 | 5,030.00 | 5,120.00 | 4,007.76 | 26,820 |
| 2023-03-08 | 5,200.00 | 5,200.00 | 5,050.00 | 5,130.00 | 4,015.58 | 62,768 |
| 2023-03-07 | 5,180.00 | 5,240.00 | 5,070.00 | 5,210.00 | 4,078.21 | 58,409 |
| 2023-03-06 | 5,130.00 | 5,160.00 | 5,020.00 | 5,120.00 | 4,007.76 | 47,678 |
| 2023-03-03 | 5,120.00 | 5,180.00 | 4,940.00 | 5,130.00 | 4,015.58 | 33,737 |
| 2023-03-02 | 5,210.00 | 5,280.00 | 5,080.00 | 5,090.00 | 3,984.27 | 80,366 |
| 2023-02-28 | 5,130.00 | 5,250.00 | 5,100.00 | 5,220.00 | 4,086.03 | 36,186 |
| 2023-02-27 | 5,290.00 | 5,290.00 | 5,050.00 | 5,130.00 | 4,015.58 | 34,537 |
| 2023-02-24 | 5,380.00 | 5,420.00 | 5,140.00 | 5,260.00 | 4,117.34 | 88,873 |
| 2023-02-23 | 5,400.00 | 5,450.00 | 5,330.00 | 5,360.00 | 4,195.62 | 55,134 |
| 2023-02-22 | 5,520.00 | 5,520.00 | 5,320.00 | 5,370.00 | 4,203.45 | 57,453 |
| 2023-02-21 | 5,600.00 | 5,660.00 | 5,500.00 | 5,570.00 | 4,360.00 | 59,872 |
| 2023-02-20 | 5,450.00 | 5,650.00 | 5,430.00 | 5,640.00 | 4,414.79 | 64,381 |
| 2023-02-17 | 5,600.00 | 5,620.00 | 5,300.00 | 5,450.00 | 4,266.07 | 123,658 |
| 2023-02-16 | 5,730.00 | 5,730.00 | 5,570.00 | 5,570.00 | 4,360.00 | 169,951 |
| 2023-02-15 | 5,630.00 | 5,810.00 | 5,480.00 | 5,520.00 | 4,320.86 | 234,381 |
| 2023-02-14 | 5,500.00 | 5,700.00 | 5,390.00 | 5,630.00 | 4,406.97 | 393,897 |
| 2023-02-13 | 5,380.00 | 5,510.00 | 5,320.00 | 5,380.00 | 4,211.28 | 151,838 |
| 2023-02-10 | 5,540.00 | 5,620.00 | 5,330.00 | 5,330.00 | 4,172.14 | 285,611 |
| 2023-02-09 | 5,190.00 | 5,960.00 | 5,110.00 | 5,640.00 | 4,414.79 | 2,597,701 |
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.