Osangjaiel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 5,130.00 | 5,190.00 | 5,100.00 | 5,170.00 | 4,046.90 | 39,913 |
| 2023-02-07 | 5,010.00 | 5,120.00 | 5,010.00 | 5,110.00 | 3,999.93 | 34,393 |
| 2023-02-06 | 5,100.00 | 5,100.00 | 4,995.00 | 5,030.00 | 3,937.31 | 64,247 |
| 2023-02-03 | 5,210.00 | 5,260.00 | 5,000.00 | 5,100.00 | 3,992.10 | 47,278 |
| 2023-02-02 | 5,170.00 | 5,250.00 | 5,170.00 | 5,210.00 | 4,078.21 | 52,618 |
| 2023-02-01 | 5,220.00 | 5,250.00 | 5,100.00 | 5,160.00 | 4,039.07 | 65,154 |
| 2023-01-31 | 5,230.00 | 5,270.00 | 5,130.00 | 5,170.00 | 4,046.90 | 99,909 |
| 2023-01-30 | 5,100.00 | 5,270.00 | 5,070.00 | 5,190.00 | 4,062.55 | 165,982 |
| 2023-01-27 | 5,100.00 | 5,120.00 | 5,050.00 | 5,100.00 | 3,992.10 | 21,171 |
| 2023-01-26 | 5,040.00 | 5,180.00 | 4,995.00 | 5,100.00 | 3,992.10 | 34,850 |
| 2023-01-25 | 5,010.00 | 5,110.00 | 4,980.00 | 5,040.00 | 3,945.14 | 35,869 |
| 2023-01-20 | 5,200.00 | 5,250.00 | 5,000.00 | 5,000.00 | 3,913.83 | 79,045 |
| 2023-01-19 | 5,080.00 | 5,120.00 | 5,030.00 | 5,040.00 | 3,945.14 | 30,616 |
| 2023-01-18 | 5,120.00 | 5,180.00 | 5,080.00 | 5,110.00 | 3,999.93 | 28,357 |
| 2023-01-17 | 5,170.00 | 5,190.00 | 5,060.00 | 5,120.00 | 4,007.76 | 38,446 |
| 2023-01-16 | 5,120.00 | 5,290.00 | 5,040.00 | 5,190.00 | 4,062.55 | 109,306 |
| 2023-01-13 | 5,200.00 | 5,200.00 | 5,020.00 | 5,090.00 | 3,984.27 | 40,443 |
| 2023-01-12 | 5,130.00 | 5,140.00 | 5,050.00 | 5,130.00 | 4,015.58 | 33,123 |
| 2023-01-11 | 5,070.00 | 5,140.00 | 5,040.00 | 5,100.00 | 3,992.10 | 41,595 |
| 2023-01-10 | 5,050.00 | 5,090.00 | 4,975.00 | 5,080.00 | 3,976.45 | 31,258 |
| 2023-01-09 | 4,965.00 | 5,060.00 | 4,965.00 | 5,000.00 | 3,913.83 | 56,972 |
| 2023-01-06 | 4,950.00 | 5,160.00 | 4,935.00 | 4,990.00 | 3,906.00 | 42,928 |
| 2023-01-05 | 4,890.00 | 5,030.00 | 4,890.00 | 5,000.00 | 3,913.83 | 100,711 |
| 2023-01-04 | 4,570.00 | 4,885.00 | 4,570.00 | 4,860.00 | 3,804.24 | 60,005 |
| 2023-01-03 | 4,660.00 | 4,780.00 | 4,525.00 | 4,690.00 | 3,671.17 | 104,855 |
| 2023-01-02 | 4,925.00 | 5,080.00 | 4,705.00 | 4,745.00 | 3,714.22 | 163,987 |
| 2022-12-29 | 4,970.00 | 5,350.00 | 4,865.00 | 4,905.00 | 3,839.46 | 307,548 |
| 2022-12-28 | 5,240.00 | 5,240.00 | 4,925.00 | 4,940.00 | 3,866.86 | 221,740 |
| 2022-12-27 | 5,300.00 | 5,350.00 | 5,190.00 | 5,190.00 | 4,062.55 | 124,345 |
| 2022-12-26 | 5,070.00 | 5,290.00 | 5,000.00 | 5,290.00 | 4,140.83 | 154,054 |
| 2022-12-23 | 5,180.00 | 5,730.00 | 4,910.00 | 5,170.00 | 4,046.90 | 2,085,681 |
| 2022-12-22 | 5,190.00 | 5,380.00 | 5,050.00 | 5,120.00 | 4,007.76 | 84,353 |
| 2022-12-21 | 5,210.00 | 5,290.00 | 5,110.00 | 5,180.00 | 4,054.72 | 66,159 |
| 2022-12-20 | 5,570.00 | 5,570.00 | 5,130.00 | 5,130.00 | 4,015.58 | 252,615 |
| 2022-12-19 | 5,670.00 | 5,740.00 | 5,410.00 | 5,550.00 | 4,344.35 | 181,343 |
| 2022-12-16 | 5,360.00 | 6,030.00 | 5,320.00 | 5,600.00 | 4,383.48 | 1,257,697 |
| 2022-12-15 | 5,260.00 | 5,780.00 | 5,260.00 | 5,510.00 | 4,313.04 | 491,140 |
| 2022-12-14 | 5,150.00 | 5,490.00 | 5,150.00 | 5,390.00 | 4,219.10 | 274,455 |
| 2022-12-13 | 5,000.00 | 5,490.00 | 4,970.00 | 5,110.00 | 3,999.93 | 547,271 |
| 2022-12-12 | 5,120.00 | 5,200.00 | 4,860.00 | 4,945.00 | 3,870.77 | 143,697 |
| 2022-12-09 | 5,290.00 | 6,080.00 | 5,100.00 | 5,150.00 | 4,031.24 | 1,620,266 |
| 2022-12-08 | 4,900.00 | 5,300.00 | 4,900.00 | 5,210.00 | 4,078.21 | 408,654 |
| 2022-12-07 | 5,060.00 | 5,490.00 | 4,890.00 | 4,890.00 | 3,827.72 | 721,036 |
| 2022-12-06 | 5,020.00 | 5,140.00 | 4,910.00 | 5,050.00 | 3,952.96 | 93,889 |
| 2022-12-05 | 4,990.00 | 5,160.00 | 4,980.00 | 5,030.00 | 3,937.31 | 105,693 |
| 2022-12-02 | 5,070.00 | 5,070.00 | 4,985.00 | 4,990.00 | 3,906.00 | 49,892 |
| 2022-12-01 | 5,010.00 | 5,100.00 | 4,950.00 | 5,040.00 | 3,945.14 | 109,234 |
| 2022-11-30 | 5,030.00 | 5,100.00 | 4,980.00 | 5,000.00 | 3,913.83 | 91,654 |
| 2022-11-29 | 4,940.00 | 5,140.00 | 4,935.00 | 5,010.00 | 3,921.65 | 184,375 |
| 2022-11-28 | 5,140.00 | 5,260.00 | 4,925.00 | 4,990.00 | 3,906.00 | 592,889 |
| 2022-11-25 | 4,440.00 | 5,600.00 | 4,420.00 | 5,090.00 | 3,984.27 | 4,980,185 |
| 2022-11-24 | 4,375.00 | 4,440.00 | 4,350.00 | 4,420.00 | 3,459.82 | 34,228 |
| 2022-11-23 | 4,305.00 | 4,365.00 | 4,295.00 | 4,365.00 | 3,416.77 | 11,278 |
| 2022-11-22 | 4,300.00 | 4,340.00 | 4,275.00 | 4,290.00 | 3,358.06 | 27,237 |
| 2022-11-21 | 4,490.00 | 4,490.00 | 4,300.00 | 4,360.00 | 3,412.86 | 51,938 |
| 2022-11-18 | 4,500.00 | 4,535.00 | 4,455.00 | 4,460.00 | 3,491.13 | 35,720 |
| 2022-11-17 | 4,560.00 | 4,570.00 | 4,460.00 | 4,500.00 | 3,522.44 | 41,282 |
| 2022-11-16 | 4,900.00 | 4,900.00 | 4,585.00 | 4,590.00 | 3,592.89 | 206,864 |
| 2022-11-15 | 4,595.00 | 4,595.00 | 4,485.00 | 4,585.00 | 3,588.98 | 71,291 |
| 2022-11-14 | 4,500.00 | 4,560.00 | 4,490.00 | 4,550.00 | 3,561.58 | 25,075 |
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.