Osangjaiel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 8,870.00 | 8,870.00 | 8,460.00 | 8,500.00 | 6,653.50 | 101,045 |
| 2021-11-19 | 8,610.00 | 8,980.00 | 8,580.00 | 8,850.00 | 6,927.47 | 121,251 |
| 2021-11-18 | 8,400.00 | 8,700.00 | 8,260.00 | 8,620.00 | 6,747.43 | 94,789 |
| 2021-11-17 | 8,410.00 | 8,530.00 | 8,200.00 | 8,420.00 | 6,590.88 | 130,880 |
| 2021-11-16 | 8,610.00 | 8,650.00 | 8,200.00 | 8,420.00 | 6,590.88 | 204,296 |
| 2021-11-15 | 9,500.00 | 9,650.00 | 8,300.00 | 8,670.00 | 6,786.57 | 687,663 |
| 2021-11-12 | 9,040.00 | 9,550.00 | 9,000.00 | 9,450.00 | 7,397.13 | 134,498 |
| 2021-11-11 | 8,930.00 | 9,140.00 | 8,800.00 | 8,960.00 | 7,013.57 | 119,303 |
| 2021-11-10 | 9,100.00 | 9,200.00 | 8,780.00 | 9,090.00 | 7,115.33 | 102,816 |
| 2021-11-09 | 9,370.00 | 9,380.00 | 9,050.00 | 9,100.00 | 7,123.16 | 151,265 |
| 2021-11-08 | 9,250.00 | 9,350.00 | 9,050.00 | 9,340.00 | 7,311.03 | 198,744 |
| 2021-11-05 | 9,400.00 | 9,830.00 | 9,100.00 | 9,250.00 | 7,240.58 | 138,423 |
| 2021-11-04 | 9,680.00 | 9,680.00 | 9,190.00 | 9,270.00 | 7,256.23 | 108,620 |
| 2021-11-03 | 9,620.00 | 9,670.00 | 9,050.00 | 9,530.00 | 7,459.75 | 259,568 |
| 2021-11-02 | 9,480.00 | 9,700.00 | 9,480.00 | 9,570.00 | 7,491.06 | 58,256 |
| 2021-11-01 | 9,410.00 | 9,750.00 | 9,350.00 | 9,570.00 | 7,491.06 | 55,384 |
| 2021-10-29 | 9,800.00 | 9,850.00 | 9,360.00 | 9,410.00 | 7,365.82 | 144,149 |
| 2021-10-28 | 9,900.00 | 10,150.00 | 9,700.00 | 9,800.00 | 7,671.10 | 113,512 |
| 2021-10-27 | 10,200.00 | 10,400.00 | 9,920.00 | 9,980.00 | 7,811.99 | 144,672 |
| 2021-10-26 | 10,200.00 | 10,350.00 | 10,050.00 | 10,300.00 | 8,062.48 | 54,396 |
| 2021-10-25 | 10,150.00 | 10,350.00 | 10,050.00 | 10,200.00 | 7,984.20 | 56,056 |
| 2021-10-22 | 10,450.00 | 10,650.00 | 10,250.00 | 10,300.00 | 8,062.48 | 68,206 |
| 2021-10-21 | 10,600.00 | 10,800.00 | 10,400.00 | 10,550.00 | 8,258.17 | 141,559 |
← NewerPage 21 of 21 · 1,223 trading days
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.