Osangjaiel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 4,530.00 | 4,530.00 | 4,435.00 | 4,470.00 | 3,498.96 | 35,495 |
| 2022-11-10 | 4,385.00 | 4,390.00 | 4,310.00 | 4,390.00 | 3,436.34 | 23,557 |
| 2022-11-09 | 4,370.00 | 4,485.00 | 4,355.00 | 4,390.00 | 3,436.34 | 41,817 |
| 2022-11-08 | 4,265.00 | 4,370.00 | 4,265.00 | 4,370.00 | 3,420.68 | 20,752 |
| 2022-11-07 | 4,310.00 | 4,315.00 | 4,260.00 | 4,265.00 | 3,338.49 | 24,165 |
| 2022-11-04 | 4,420.00 | 4,420.00 | 4,235.00 | 4,285.00 | 3,354.15 | 37,194 |
| 2022-11-03 | 4,240.00 | 4,630.00 | 4,215.00 | 4,400.00 | 3,444.17 | 23,817 |
| 2022-11-02 | 4,275.00 | 4,380.00 | 4,245.00 | 4,330.00 | 3,389.37 | 38,536 |
| 2022-11-01 | 4,310.00 | 4,325.00 | 4,245.00 | 4,275.00 | 3,346.32 | 34,922 |
| 2022-10-31 | 4,305.00 | 4,325.00 | 4,240.00 | 4,300.00 | 3,365.89 | 13,298 |
| 2022-10-28 | 4,350.00 | 4,350.00 | 4,250.00 | 4,280.00 | 3,350.23 | 18,119 |
| 2022-10-27 | 4,395.00 | 4,420.00 | 4,350.00 | 4,360.00 | 3,412.86 | 11,709 |
| 2022-10-26 | 4,470.00 | 4,470.00 | 4,345.00 | 4,370.00 | 3,420.68 | 20,284 |
| 2022-10-25 | 4,440.00 | 4,440.00 | 4,380.00 | 4,435.00 | 3,471.56 | 22,167 |
| 2022-10-24 | 4,380.00 | 4,455.00 | 4,300.00 | 4,405.00 | 3,448.08 | 13,836 |
| 2022-10-21 | 4,410.00 | 4,455.00 | 4,350.00 | 4,385.00 | 3,432.42 | 22,076 |
| 2022-10-20 | 4,525.00 | 4,550.00 | 4,415.00 | 4,510.00 | 3,530.27 | 14,739 |
| 2022-10-19 | 4,525.00 | 4,600.00 | 4,490.00 | 4,510.00 | 3,530.27 | 22,000 |
| 2022-10-18 | 4,410.00 | 4,530.00 | 4,170.00 | 4,525.00 | 3,542.01 | 36,805 |
| 2022-10-17 | 4,210.00 | 4,500.00 | 4,165.00 | 4,405.00 | 3,448.08 | 43,317 |
| 2022-10-14 | 4,125.00 | 4,445.00 | 4,125.00 | 4,250.00 | 3,326.75 | 118,012 |
| 2022-10-13 | 4,375.00 | 4,375.00 | 4,110.00 | 4,125.00 | 3,228.91 | 59,651 |
| 2022-10-12 | 4,360.00 | 4,380.00 | 4,215.00 | 4,380.00 | 3,428.51 | 38,690 |
| 2022-10-11 | 4,410.00 | 4,505.00 | 4,285.00 | 4,365.00 | 3,416.77 | 49,520 |
| 2022-10-07 | 4,580.00 | 4,685.00 | 4,565.00 | 4,660.00 | 3,647.68 | 26,647 |
| 2022-10-06 | 4,500.00 | 4,620.00 | 4,495.00 | 4,565.00 | 3,573.32 | 45,176 |
| 2022-10-05 | 4,780.00 | 4,780.00 | 4,495.00 | 4,495.00 | 3,518.53 | 35,631 |
| 2022-10-04 | 4,430.00 | 4,695.00 | 4,425.00 | 4,645.00 | 3,635.94 | 35,987 |
| 2022-09-30 | 4,360.00 | 4,455.00 | 4,310.00 | 4,410.00 | 3,451.99 | 58,705 |
| 2022-09-29 | 4,450.00 | 4,595.00 | 4,440.00 | 4,440.00 | 3,475.48 | 28,640 |
| 2022-09-28 | 4,465.00 | 4,630.00 | 4,265.00 | 4,490.00 | 3,514.61 | 76,824 |
| 2022-09-27 | 4,500.00 | 4,655.00 | 4,435.00 | 4,550.00 | 3,561.58 | 53,425 |
| 2022-09-26 | 4,780.00 | 4,870.00 | 4,545.00 | 4,545.00 | 3,557.67 | 85,263 |
| 2022-09-23 | 5,020.00 | 5,020.00 | 4,850.00 | 4,855.00 | 3,800.32 | 57,015 |
| 2022-09-22 | 5,070.00 | 5,070.00 | 4,905.00 | 5,050.00 | 3,952.96 | 49,418 |
| 2022-09-21 | 5,070.00 | 5,150.00 | 4,990.00 | 5,120.00 | 4,007.76 | 42,221 |
| 2022-09-20 | 5,100.00 | 5,160.00 | 5,060.00 | 5,150.00 | 4,031.24 | 11,782 |
| 2022-09-19 | 5,130.00 | 5,200.00 | 4,995.00 | 5,070.00 | 3,968.62 | 46,852 |
| 2022-09-16 | 5,270.00 | 5,350.00 | 5,100.00 | 5,200.00 | 4,070.38 | 49,657 |
| 2022-09-15 | 5,530.00 | 5,530.00 | 5,310.00 | 5,310.00 | 4,156.48 | 26,721 |
| 2022-09-14 | 5,420.00 | 5,510.00 | 5,330.00 | 5,490.00 | 4,297.38 | 28,437 |
| 2022-09-13 | 5,400.00 | 5,510.00 | 5,400.00 | 5,510.00 | 4,313.04 | 23,767 |
| 2022-09-08 | 5,450.00 | 5,450.00 | 5,310.00 | 5,400.00 | 4,226.93 | 23,069 |
| 2022-09-07 | 5,440.00 | 5,530.00 | 5,270.00 | 5,310.00 | 4,156.48 | 57,155 |
| 2022-09-06 | 5,470.00 | 5,580.00 | 5,430.00 | 5,510.00 | 4,313.04 | 31,463 |
| 2022-09-05 | 5,510.00 | 5,550.00 | 5,480.00 | 5,520.00 | 4,320.86 | 32,426 |
| 2022-09-02 | 5,610.00 | 5,640.00 | 5,500.00 | 5,510.00 | 4,313.04 | 47,568 |
| 2022-09-01 | 5,600.00 | 5,690.00 | 5,570.00 | 5,610.00 | 4,391.31 | 32,606 |
| 2022-08-31 | 5,700.00 | 5,740.00 | 5,660.00 | 5,690.00 | 4,453.93 | 17,870 |
| 2022-08-30 | 5,580.00 | 5,790.00 | 5,570.00 | 5,700.00 | 4,461.76 | 35,861 |
| 2022-08-29 | 5,560.00 | 5,680.00 | 5,540.00 | 5,580.00 | 4,367.83 | 55,914 |
| 2022-08-26 | 5,990.00 | 6,020.00 | 5,820.00 | 5,820.00 | 4,555.69 | 45,211 |
| 2022-08-25 | 5,930.00 | 6,010.00 | 5,850.00 | 5,980.00 | 4,680.93 | 51,385 |
| 2022-08-24 | 5,880.00 | 5,970.00 | 5,830.00 | 5,900.00 | 4,618.31 | 49,974 |
| 2022-08-23 | 5,990.00 | 6,100.00 | 5,890.00 | 5,920.00 | 4,633.97 | 79,949 |
| 2022-08-22 | 6,310.00 | 6,370.00 | 6,090.00 | 6,090.00 | 4,767.04 | 112,714 |
| 2022-08-19 | 6,520.00 | 6,620.00 | 6,410.00 | 6,410.00 | 5,017.52 | 53,240 |
| 2022-08-18 | 6,470.00 | 6,550.00 | 6,310.00 | 6,540.00 | 5,119.28 | 64,323 |
| 2022-08-17 | 6,720.00 | 6,720.00 | 6,480.00 | 6,480.00 | 5,072.32 | 60,458 |
| 2022-08-16 | 6,790.00 | 6,790.00 | 6,640.00 | 6,720.00 | 5,260.18 | 47,372 |
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.