Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 053980.KQ stock page

Osangjaiel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,495.002,495.002,400.002,410.002,410.0030,483
2026-07-162,490.002,515.002,460.002,505.002,505.0017,193
2026-07-152,500.002,540.002,480.002,515.002,515.009,127
2026-07-142,510.002,530.002,400.002,520.002,520.00147,459
2026-07-132,595.002,600.002,480.002,515.002,515.0034,473
2026-07-102,510.002,590.002,510.002,590.002,590.0045,948
2026-07-092,490.002,560.002,465.002,535.002,535.0064,934
2026-07-082,590.002,620.002,515.002,555.002,555.0021,350
2026-07-072,580.002,645.002,550.002,590.002,590.0024,979
2026-07-062,570.002,600.002,545.002,570.002,570.008,990
2026-07-032,495.002,575.002,490.002,565.002,565.0014,767
2026-07-022,525.002,555.002,495.002,520.002,520.0026,782
2026-07-012,530.002,550.002,490.002,530.002,530.009,123
2026-06-302,445.002,530.002,445.002,520.002,520.0032,631
2026-06-292,435.002,560.002,405.002,445.002,445.00119,031
2026-06-262,470.002,540.002,380.002,455.002,455.0030,876
2026-06-252,525.002,525.002,425.002,480.002,480.0015,357
2026-06-242,425.002,505.002,425.002,490.002,490.0043,762
2026-06-232,565.002,650.002,440.002,475.002,475.0091,200
2026-06-222,660.002,660.002,570.002,590.002,590.0046,599
2026-06-192,715.002,750.002,580.002,685.002,685.0059,252
2026-06-182,750.002,750.002,690.002,720.002,720.009,577
2026-06-172,710.002,760.002,655.002,750.002,750.0022,884
2026-06-162,815.002,845.002,610.002,720.002,720.00163,921
2026-06-152,785.002,815.002,755.002,800.002,800.0020,562
2026-06-122,665.002,800.002,665.002,785.002,785.0028,683
2026-06-112,640.002,660.002,550.002,660.002,660.0026,799
2026-06-102,610.002,665.002,565.002,625.002,625.0028,388
2026-06-092,620.002,665.002,580.002,610.002,610.0032,570
2026-06-082,610.002,645.002,545.002,585.002,585.0050,495
2026-06-052,690.002,695.002,590.002,670.002,670.0043,212
2026-06-042,655.002,815.002,640.002,660.002,660.0065,944
2026-06-022,635.002,730.002,590.002,655.002,655.00110,499
2026-06-012,800.002,815.002,645.002,655.002,655.00174,648
2026-05-292,800.002,835.002,725.002,805.002,805.0076,301
2026-05-282,865.002,865.002,750.002,810.002,810.0085,342
2026-05-272,885.002,915.002,830.002,860.002,860.0096,829
2026-05-262,970.002,975.002,890.002,905.002,905.0042,258
2026-05-222,890.002,940.002,865.002,940.002,940.0051,291
2026-05-212,885.002,950.002,845.002,875.002,875.0026,211
2026-05-202,970.002,970.002,830.002,860.002,860.0082,950
2026-05-192,955.002,995.002,920.002,935.002,935.0039,660
2026-05-183,000.003,020.002,925.002,955.002,955.00112,661
2026-05-153,100.003,100.003,000.003,000.003,000.00178,913
2026-05-143,045.003,090.003,040.003,080.003,080.0066,579
2026-05-133,075.003,085.003,040.003,045.003,045.0043,959
2026-05-123,105.003,140.003,045.003,075.003,075.00121,210
2026-05-113,160.003,280.003,095.003,105.003,105.0099,356
2026-05-083,165.003,180.003,140.003,160.003,160.0040,605
2026-05-073,175.003,185.003,140.003,160.003,160.00114,042
2026-05-063,235.003,245.003,165.003,175.003,175.0095,787
2026-05-043,300.003,300.003,220.003,235.003,235.00108,341
2026-04-303,265.003,280.003,240.003,275.003,275.0071,296
2026-04-293,280.003,285.003,255.003,260.003,260.0034,800
2026-04-283,295.003,320.003,260.003,275.003,275.0046,185
2026-04-273,290.003,330.003,285.003,290.003,290.0096,103
2026-04-243,255.003,290.003,245.003,285.003,285.0039,157
2026-04-233,275.003,300.003,225.003,245.003,245.0087,294
2026-04-223,285.003,300.003,260.003,265.003,265.0090,922
2026-04-213,295.003,330.003,280.003,295.003,295.00102,368
← NewerPage 2 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29150.0000 KRW
2024-12-27300.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.