Osangjaiel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 6,650.00 | 6,800.00 | 6,650.00 | 6,730.00 | 5,268.01 | 73,453 |
| 2022-08-11 | 6,660.00 | 6,730.00 | 6,560.00 | 6,730.00 | 5,268.01 | 52,754 |
| 2022-08-10 | 6,830.00 | 6,830.00 | 6,550.00 | 6,590.00 | 5,158.42 | 95,348 |
| 2022-08-09 | 6,730.00 | 6,850.00 | 6,660.00 | 6,830.00 | 5,346.28 | 77,602 |
| 2022-08-08 | 6,650.00 | 6,760.00 | 6,550.00 | 6,730.00 | 5,268.01 | 62,841 |
| 2022-08-05 | 6,700.00 | 6,790.00 | 6,680.00 | 6,700.00 | 5,244.53 | 97,718 |
| 2022-08-04 | 6,760.00 | 6,780.00 | 6,610.00 | 6,690.00 | 5,236.70 | 105,863 |
| 2022-08-03 | 6,710.00 | 6,830.00 | 6,630.00 | 6,740.00 | 5,275.84 | 101,221 |
| 2022-08-02 | 6,550.00 | 6,820.00 | 6,550.00 | 6,770.00 | 5,299.32 | 131,669 |
| 2022-08-01 | 6,550.00 | 6,630.00 | 6,300.00 | 6,600.00 | 5,166.25 | 147,915 |
| 2022-07-29 | 6,850.00 | 6,890.00 | 6,480.00 | 6,560.00 | 5,134.94 | 202,638 |
| 2022-07-28 | 7,090.00 | 7,090.00 | 6,780.00 | 6,830.00 | 5,346.28 | 184,666 |
| 2022-07-27 | 6,990.00 | 7,120.00 | 6,910.00 | 7,050.00 | 5,518.49 | 144,006 |
| 2022-07-26 | 7,140.00 | 7,200.00 | 6,970.00 | 6,990.00 | 5,471.53 | 172,392 |
| 2022-07-25 | 7,100.00 | 7,240.00 | 6,950.00 | 7,040.00 | 5,510.67 | 330,700 |
| 2022-07-22 | 7,200.00 | 7,210.00 | 6,930.00 | 6,970.00 | 5,455.87 | 370,434 |
| 2022-07-21 | 7,460.00 | 7,500.00 | 7,150.00 | 7,270.00 | 5,690.70 | 343,316 |
| 2022-07-20 | 7,850.00 | 8,050.00 | 7,260.00 | 7,300.00 | 5,714.18 | 2,545,190 |
| 2022-07-19 | 7,400.00 | 7,560.00 | 7,360.00 | 7,540.00 | 5,902.05 | 895,614 |
| 2022-07-18 | 7,350.00 | 7,440.00 | 7,250.00 | 7,400.00 | 5,792.46 | 470,329 |
| 2022-07-15 | 7,640.00 | 7,690.00 | 7,320.00 | 7,400.00 | 5,792.46 | 916,947 |
| 2022-07-14 | 7,600.00 | 7,770.00 | 7,360.00 | 7,750.00 | 6,066.43 | 1,736,179 |
| 2022-07-13 | 8,590.00 | 8,690.00 | 7,490.00 | 7,530.00 | 5,894.22 | 5,023,606 |
| 2022-07-12 | 6,090.00 | 7,860.00 | 5,510.00 | 7,860.00 | 6,152.53 | 9,084,384 |
| 2022-07-11 | 6,080.00 | 6,310.00 | 5,910.00 | 6,050.00 | 4,735.73 | 298,874 |
| 2022-07-08 | 5,990.00 | 6,120.00 | 5,860.00 | 6,080.00 | 4,759.21 | 157,462 |
| 2022-07-07 | 5,880.00 | 6,530.00 | 5,850.00 | 5,990.00 | 4,688.76 | 1,322,222 |
| 2022-07-06 | 6,200.00 | 6,220.00 | 5,850.00 | 5,850.00 | 4,579.18 | 567,002 |
| 2022-07-05 | 4,885.00 | 6,460.00 | 4,885.00 | 6,190.00 | 4,845.32 | 3,869,250 |
| 2022-07-04 | 4,840.00 | 5,120.00 | 4,820.00 | 4,980.00 | 3,898.17 | 85,499 |
| 2022-07-01 | 5,040.00 | 5,100.00 | 4,895.00 | 4,930.00 | 3,859.03 | 77,075 |
| 2022-06-30 | 5,170.00 | 5,200.00 | 5,060.00 | 5,070.00 | 3,968.62 | 22,882 |
| 2022-06-29 | 5,150.00 | 5,220.00 | 5,070.00 | 5,170.00 | 4,046.90 | 24,668 |
| 2022-06-28 | 5,260.00 | 5,290.00 | 5,050.00 | 5,160.00 | 4,039.07 | 56,052 |
| 2022-06-27 | 5,220.00 | 5,300.00 | 5,110.00 | 5,210.00 | 4,078.21 | 86,743 |
| 2022-06-24 | 4,930.00 | 5,230.00 | 4,930.00 | 5,180.00 | 4,054.72 | 18,826 |
| 2022-06-23 | 5,400.00 | 5,400.00 | 4,925.00 | 5,030.00 | 3,937.31 | 81,891 |
| 2022-06-22 | 5,360.00 | 5,580.00 | 5,260.00 | 5,300.00 | 4,148.65 | 43,080 |
| 2022-06-21 | 5,710.00 | 5,710.00 | 5,490.00 | 5,550.00 | 4,344.35 | 44,887 |
| 2022-06-20 | 5,910.00 | 6,000.00 | 5,510.00 | 5,650.00 | 4,422.62 | 28,758 |
| 2022-06-17 | 5,850.00 | 6,100.00 | 5,850.00 | 5,990.00 | 4,688.76 | 28,410 |
| 2022-06-16 | 6,100.00 | 6,180.00 | 5,970.00 | 6,090.00 | 4,767.04 | 17,041 |
| 2022-06-15 | 6,250.00 | 6,290.00 | 5,950.00 | 6,050.00 | 4,735.73 | 34,379 |
| 2022-06-14 | 6,360.00 | 6,400.00 | 6,160.00 | 6,250.00 | 4,892.28 | 48,277 |
| 2022-06-13 | 6,680.00 | 6,680.00 | 6,370.00 | 6,400.00 | 5,009.70 | 46,241 |
| 2022-06-10 | 6,580.00 | 6,680.00 | 6,540.00 | 6,680.00 | 5,228.87 | 20,847 |
| 2022-06-09 | 6,700.00 | 6,700.00 | 6,510.00 | 6,660.00 | 5,213.21 | 29,762 |
| 2022-06-08 | 6,590.00 | 6,750.00 | 6,590.00 | 6,750.00 | 5,283.66 | 17,950 |
| 2022-06-07 | 6,910.00 | 6,940.00 | 6,610.00 | 6,710.00 | 5,252.35 | 46,337 |
| 2022-06-03 | 6,650.00 | 6,920.00 | 6,640.00 | 6,910.00 | 5,408.91 | 60,699 |
| 2022-06-02 | 6,690.00 | 6,690.00 | 6,580.00 | 6,650.00 | 5,205.39 | 20,945 |
| 2022-05-31 | 6,580.00 | 6,680.00 | 6,580.00 | 6,650.00 | 5,205.39 | 16,009 |
| 2022-05-30 | 6,580.00 | 6,640.00 | 6,530.00 | 6,640.00 | 5,197.56 | 17,947 |
| 2022-05-27 | 6,680.00 | 6,680.00 | 6,500.00 | 6,550.00 | 5,127.11 | 32,554 |
| 2022-05-26 | 6,600.00 | 6,700.00 | 6,500.00 | 6,630.00 | 5,189.73 | 53,856 |
| 2022-05-25 | 6,590.00 | 6,690.00 | 6,560.00 | 6,630.00 | 5,189.73 | 9,769 |
| 2022-05-24 | 6,720.00 | 6,720.00 | 6,600.00 | 6,650.00 | 5,205.39 | 21,084 |
| 2022-05-23 | 6,770.00 | 6,770.00 | 6,630.00 | 6,690.00 | 5,236.70 | 11,351 |
| 2022-05-20 | 6,720.00 | 6,780.00 | 6,650.00 | 6,700.00 | 5,244.53 | 21,303 |
| 2022-05-19 | 6,700.00 | 6,720.00 | 6,550.00 | 6,710.00 | 5,252.35 | 18,062 |
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.