Osangjaiel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,710.00 | 6,750.00 | 6,670.00 | 6,710.00 | 5,252.35 | 22,580 |
| 2022-05-17 | 6,610.00 | 6,720.00 | 6,610.00 | 6,710.00 | 5,252.35 | 12,544 |
| 2022-05-16 | 6,650.00 | 6,760.00 | 6,550.00 | 6,610.00 | 5,174.08 | 27,387 |
| 2022-05-13 | 6,530.00 | 6,710.00 | 6,300.00 | 6,610.00 | 5,174.08 | 23,482 |
| 2022-05-12 | 6,770.00 | 6,800.00 | 6,570.00 | 6,580.00 | 5,150.59 | 29,007 |
| 2022-05-11 | 6,520.00 | 7,170.00 | 6,500.00 | 6,650.00 | 5,205.39 | 28,197 |
| 2022-05-10 | 6,730.00 | 6,730.00 | 6,470.00 | 6,680.00 | 5,228.87 | 36,191 |
| 2022-05-09 | 6,940.00 | 6,950.00 | 6,500.00 | 6,780.00 | 5,307.15 | 43,514 |
| 2022-05-06 | 7,000.00 | 7,020.00 | 6,930.00 | 6,940.00 | 5,432.39 | 20,515 |
| 2022-05-04 | 7,020.00 | 7,100.00 | 6,980.00 | 7,020.00 | 5,495.01 | 16,444 |
| 2022-05-03 | 7,080.00 | 7,090.00 | 7,000.00 | 7,020.00 | 5,495.01 | 17,671 |
| 2022-05-02 | 7,100.00 | 7,180.00 | 6,940.00 | 7,060.00 | 5,526.32 | 43,407 |
| 2022-04-29 | 7,090.00 | 7,190.00 | 7,060.00 | 7,100.00 | 5,557.63 | 23,057 |
| 2022-04-28 | 7,010.00 | 7,090.00 | 6,940.00 | 7,050.00 | 5,518.49 | 20,156 |
| 2022-04-27 | 6,870.00 | 7,050.00 | 6,870.00 | 7,020.00 | 5,495.01 | 39,959 |
| 2022-04-26 | 6,960.00 | 7,110.00 | 6,940.00 | 7,020.00 | 5,495.01 | 30,602 |
| 2022-04-25 | 7,180.00 | 7,180.00 | 7,000.00 | 7,000.00 | 5,479.36 | 65,469 |
| 2022-04-22 | 7,280.00 | 7,280.00 | 7,140.00 | 7,220.00 | 5,651.56 | 25,274 |
| 2022-04-21 | 7,320.00 | 7,380.00 | 7,210.00 | 7,280.00 | 5,698.53 | 20,733 |
| 2022-04-20 | 7,330.00 | 7,490.00 | 7,100.00 | 7,400.00 | 5,792.46 | 89,689 |
| 2022-04-19 | 7,340.00 | 7,430.00 | 7,310.00 | 7,330.00 | 5,737.67 | 25,774 |
| 2022-04-18 | 7,440.00 | 7,440.00 | 7,310.00 | 7,380.00 | 5,776.81 | 17,379 |
| 2022-04-15 | 7,190.00 | 7,460.00 | 7,190.00 | 7,440.00 | 5,823.77 | 31,803 |
| 2022-04-14 | 7,440.00 | 7,470.00 | 7,300.00 | 7,320.00 | 5,729.84 | 44,823 |
| 2022-04-13 | 7,490.00 | 7,540.00 | 7,280.00 | 7,360.00 | 5,761.15 | 48,887 |
| 2022-04-12 | 7,280.00 | 7,600.00 | 7,250.00 | 7,350.00 | 5,753.32 | 100,977 |
| 2022-04-11 | 7,390.00 | 7,550.00 | 7,270.00 | 7,280.00 | 5,698.53 | 84,105 |
| 2022-04-08 | 7,720.00 | 7,750.00 | 7,380.00 | 7,580.00 | 5,933.36 | 144,925 |
| 2022-04-07 | 8,700.00 | 8,890.00 | 7,640.00 | 7,710.00 | 6,035.12 | 734,061 |
| 2022-04-06 | 8,500.00 | 8,850.00 | 8,340.00 | 8,690.00 | 6,802.23 | 322,827 |
| 2022-04-05 | 7,970.00 | 8,460.00 | 7,750.00 | 8,450.00 | 6,614.36 | 289,393 |
| 2022-04-04 | 7,980.00 | 8,190.00 | 7,680.00 | 7,850.00 | 6,144.71 | 113,830 |
| 2022-04-01 | 7,650.00 | 8,000.00 | 7,510.00 | 7,960.00 | 6,230.81 | 219,670 |
| 2022-03-31 | 7,520.00 | 7,850.00 | 7,450.00 | 7,650.00 | 5,988.15 | 112,557 |
| 2022-03-30 | 7,510.00 | 7,650.00 | 7,440.00 | 7,560.00 | 5,917.70 | 52,828 |
| 2022-03-29 | 7,310.00 | 7,660.00 | 7,270.00 | 7,510.00 | 5,878.57 | 119,637 |
| 2022-03-28 | 7,290.00 | 7,380.00 | 7,150.00 | 7,290.00 | 5,706.36 | 79,200 |
| 2022-03-25 | 7,030.00 | 7,350.00 | 6,920.00 | 7,260.00 | 5,682.87 | 196,237 |
| 2022-03-24 | 6,930.00 | 7,000.00 | 6,880.00 | 7,000.00 | 5,479.36 | 38,666 |
| 2022-03-23 | 7,050.00 | 7,050.00 | 6,940.00 | 6,950.00 | 5,440.22 | 61,781 |
| 2022-03-22 | 7,010.00 | 7,040.00 | 6,900.00 | 7,040.00 | 5,510.67 | 39,845 |
| 2022-03-21 | 6,990.00 | 7,030.00 | 6,910.00 | 6,950.00 | 5,440.22 | 29,597 |
| 2022-03-18 | 7,050.00 | 7,050.00 | 6,920.00 | 6,960.00 | 5,448.04 | 25,552 |
| 2022-03-17 | 7,060.00 | 7,080.00 | 6,910.00 | 7,030.00 | 5,502.84 | 39,561 |
| 2022-03-16 | 6,930.00 | 7,020.00 | 6,900.00 | 6,950.00 | 5,440.22 | 36,030 |
| 2022-03-15 | 6,900.00 | 7,150.00 | 6,830.00 | 6,920.00 | 5,416.73 | 84,314 |
| 2022-03-14 | 6,960.00 | 6,990.00 | 6,830.00 | 6,890.00 | 5,393.25 | 34,467 |
| 2022-03-11 | 6,950.00 | 7,010.00 | 6,940.00 | 6,960.00 | 5,448.04 | 35,823 |
| 2022-03-10 | 6,990.00 | 7,050.00 | 6,940.00 | 6,950.00 | 5,440.22 | 28,162 |
| 2022-03-08 | 6,930.00 | 7,010.00 | 6,920.00 | 6,960.00 | 5,448.04 | 41,104 |
| 2022-03-07 | 7,050.00 | 7,150.00 | 6,920.00 | 7,000.00 | 5,479.36 | 85,002 |
| 2022-03-04 | 7,050.00 | 7,160.00 | 6,940.00 | 7,050.00 | 5,518.49 | 122,673 |
| 2022-03-03 | 7,150.00 | 7,230.00 | 7,080.00 | 7,110.00 | 5,565.46 | 97,310 |
| 2022-03-02 | 7,080.00 | 7,190.00 | 7,050.00 | 7,110.00 | 5,565.46 | 67,630 |
| 2022-02-28 | 7,000.00 | 7,220.00 | 7,000.00 | 7,100.00 | 5,557.63 | 100,524 |
| 2022-02-25 | 7,170.00 | 7,240.00 | 7,060.00 | 7,130.00 | 5,581.11 | 124,753 |
| 2022-02-24 | 7,340.00 | 7,640.00 | 6,900.00 | 7,090.00 | 5,549.80 | 607,381 |
| 2022-02-23 | 6,820.00 | 8,580.00 | 6,810.00 | 7,490.00 | 5,862.91 | 2,868,846 |
| 2022-02-22 | 6,880.00 | 7,000.00 | 6,810.00 | 6,830.00 | 5,346.28 | 160,508 |
| 2022-02-21 | 7,340.00 | 7,340.00 | 7,040.00 | 7,080.00 | 5,541.98 | 137,979 |
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.