Osangjaiel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 7,430.00 | 7,640.00 | 7,300.00 | 7,370.00 | 5,768.98 | 205,230 |
| 2022-02-17 | 8,100.00 | 8,270.00 | 7,310.00 | 7,580.00 | 5,933.36 | 511,110 |
| 2022-02-16 | 8,800.00 | 9,120.00 | 7,780.00 | 7,800.00 | 6,105.57 | 1,829,484 |
| 2022-02-15 | 7,650.00 | 8,000.00 | 7,650.00 | 7,940.00 | 6,215.15 | 296,912 |
| 2022-02-14 | 7,530.00 | 7,870.00 | 7,530.00 | 7,640.00 | 5,980.32 | 99,774 |
| 2022-02-11 | 7,450.00 | 7,920.00 | 7,400.00 | 7,790.00 | 6,097.74 | 254,680 |
| 2022-02-10 | 7,600.00 | 7,600.00 | 7,410.00 | 7,450.00 | 5,831.60 | 28,902 |
| 2022-02-09 | 7,420.00 | 7,590.00 | 7,420.00 | 7,540.00 | 5,902.05 | 67,829 |
| 2022-02-08 | 7,280.00 | 7,470.00 | 7,270.00 | 7,380.00 | 5,776.81 | 57,315 |
| 2022-02-07 | 7,380.00 | 7,380.00 | 7,200.00 | 7,260.00 | 5,682.87 | 87,689 |
| 2022-02-04 | 7,320.00 | 7,530.00 | 7,080.00 | 7,380.00 | 5,776.81 | 76,778 |
| 2022-02-03 | 7,100.00 | 7,440.00 | 7,000.00 | 7,330.00 | 5,737.67 | 173,679 |
| 2022-01-28 | 6,340.00 | 7,050.00 | 6,340.00 | 6,900.00 | 5,401.08 | 185,082 |
| 2022-01-27 | 6,700.00 | 6,700.00 | 6,330.00 | 6,410.00 | 5,017.52 | 50,773 |
| 2022-01-26 | 6,320.00 | 6,700.00 | 6,320.00 | 6,640.00 | 5,197.56 | 68,950 |
| 2022-01-25 | 6,780.00 | 6,780.00 | 6,340.00 | 6,390.00 | 5,001.87 | 108,724 |
| 2022-01-24 | 6,970.00 | 6,970.00 | 6,720.00 | 6,720.00 | 5,260.18 | 50,714 |
| 2022-01-21 | 6,960.00 | 7,140.00 | 6,860.00 | 6,930.00 | 5,424.56 | 45,076 |
| 2022-01-20 | 7,070.00 | 7,070.00 | 6,860.00 | 6,980.00 | 5,463.70 | 38,374 |
| 2022-01-19 | 6,990.00 | 7,040.00 | 6,830.00 | 7,000.00 | 5,479.36 | 58,878 |
| 2022-01-18 | 6,910.00 | 7,160.00 | 6,910.00 | 7,000.00 | 5,479.36 | 55,017 |
| 2022-01-17 | 7,000.00 | 7,160.00 | 6,940.00 | 6,950.00 | 5,440.22 | 66,325 |
| 2022-01-14 | 7,010.00 | 7,070.00 | 6,850.00 | 7,050.00 | 5,518.49 | 75,282 |
| 2022-01-13 | 7,070.00 | 7,100.00 | 7,000.00 | 7,010.00 | 5,487.18 | 44,866 |
| 2022-01-12 | 7,070.00 | 7,090.00 | 7,010.00 | 7,070.00 | 5,534.15 | 38,812 |
| 2022-01-11 | 7,120.00 | 7,190.00 | 7,000.00 | 7,030.00 | 5,502.84 | 66,842 |
| 2022-01-10 | 7,240.00 | 7,280.00 | 7,070.00 | 7,120.00 | 5,573.29 | 63,965 |
| 2022-01-07 | 7,480.00 | 7,510.00 | 7,240.00 | 7,240.00 | 5,667.22 | 99,203 |
| 2022-01-06 | 7,200.00 | 8,370.00 | 7,030.00 | 7,390.00 | 5,784.63 | 654,682 |
| 2022-01-05 | 7,430.00 | 7,430.00 | 7,100.00 | 7,290.00 | 5,706.36 | 29,472 |
| 2022-01-04 | 7,480.00 | 7,480.00 | 7,300.00 | 7,390.00 | 5,784.63 | 47,905 |
| 2022-01-03 | 7,390.00 | 7,440.00 | 7,280.00 | 7,400.00 | 5,792.46 | 44,609 |
| 2021-12-30 | 7,380.00 | 7,380.00 | 7,210.00 | 7,350.00 | 5,753.32 | 55,437 |
| 2021-12-29 | 7,070.00 | 7,270.00 | 7,040.00 | 7,210.00 | 5,643.74 | 49,348 |
| 2021-12-28 | 7,340.00 | 7,340.00 | 7,010.00 | 7,040.00 | 5,510.67 | 70,605 |
| 2021-12-27 | 7,150.00 | 7,290.00 | 7,080.00 | 7,230.00 | 5,659.39 | 82,698 |
| 2021-12-24 | 7,390.00 | 7,390.00 | 7,120.00 | 7,210.00 | 5,643.74 | 111,281 |
| 2021-12-23 | 7,730.00 | 7,730.00 | 7,300.00 | 7,350.00 | 5,753.32 | 44,946 |
| 2021-12-22 | 7,270.00 | 7,600.00 | 7,250.00 | 7,480.00 | 5,855.08 | 72,495 |
| 2021-12-21 | 7,550.00 | 7,550.00 | 7,200.00 | 7,260.00 | 5,682.87 | 73,877 |
| 2021-12-20 | 7,620.00 | 7,810.00 | 7,470.00 | 7,510.00 | 5,878.57 | 44,759 |
| 2021-12-17 | 7,670.00 | 7,800.00 | 7,530.00 | 7,730.00 | 6,050.77 | 115,924 |
| 2021-12-16 | 7,830.00 | 7,830.00 | 7,680.00 | 7,760.00 | 6,074.26 | 45,455 |
| 2021-12-15 | 7,680.00 | 7,800.00 | 7,570.00 | 7,800.00 | 6,105.57 | 71,705 |
| 2021-12-14 | 7,700.00 | 7,760.00 | 7,380.00 | 7,660.00 | 5,995.98 | 69,458 |
| 2021-12-13 | 7,980.00 | 7,980.00 | 7,660.00 | 7,700.00 | 6,027.29 | 50,260 |
| 2021-12-10 | 7,790.00 | 7,920.00 | 7,760.00 | 7,920.00 | 6,199.50 | 20,854 |
| 2021-12-09 | 7,680.00 | 7,920.00 | 7,630.00 | 7,760.00 | 6,074.26 | 57,602 |
| 2021-12-08 | 7,740.00 | 7,800.00 | 7,620.00 | 7,700.00 | 6,027.29 | 62,840 |
| 2021-12-07 | 7,880.00 | 7,890.00 | 7,460.00 | 7,730.00 | 6,050.77 | 57,974 |
| 2021-12-06 | 7,870.00 | 7,920.00 | 7,760.00 | 7,860.00 | 6,152.53 | 35,496 |
| 2021-12-03 | 7,900.00 | 7,910.00 | 7,600.00 | 7,830.00 | 6,129.05 | 56,023 |
| 2021-12-02 | 7,500.00 | 7,850.00 | 7,460.00 | 7,820.00 | 6,121.22 | 55,466 |
| 2021-12-01 | 7,290.00 | 7,630.00 | 7,220.00 | 7,610.00 | 5,956.84 | 88,839 |
| 2021-11-30 | 7,800.00 | 7,930.00 | 7,210.00 | 7,290.00 | 5,706.36 | 165,953 |
| 2021-11-29 | 7,980.00 | 8,090.00 | 7,780.00 | 7,850.00 | 6,144.71 | 131,196 |
| 2021-11-26 | 8,490.00 | 8,490.00 | 7,970.00 | 8,030.00 | 6,285.60 | 107,269 |
| 2021-11-25 | 8,200.00 | 8,490.00 | 7,960.00 | 8,380.00 | 6,559.57 | 119,164 |
| 2021-11-24 | 8,310.00 | 8,420.00 | 8,120.00 | 8,150.00 | 6,379.53 | 81,775 |
| 2021-11-23 | 8,640.00 | 8,670.00 | 8,100.00 | 8,290.00 | 6,489.12 | 147,070 |
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.