Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 053980.KQ stock page

Osangjaiel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-203,270.003,435.003,265.003,295.003,295.00272,728
2026-04-173,320.003,495.003,255.003,305.003,305.00713,920
2026-04-163,130.003,375.003,115.003,255.003,255.00252,678
2026-04-153,140.003,155.003,105.003,115.003,115.00266,443
2026-04-143,125.003,155.003,120.003,125.003,125.0082,163
2026-04-133,100.003,135.003,080.003,110.003,110.0045,727
2026-04-103,070.003,135.003,070.003,110.003,110.0069,145
2026-04-093,070.003,070.003,035.003,070.003,070.0048,351
2026-04-083,090.003,110.003,020.003,070.003,070.00152,360
2026-04-073,120.003,125.003,045.003,060.003,060.0028,927
2026-04-063,100.003,120.003,070.003,115.003,115.0021,461
2026-04-033,070.003,095.003,050.003,090.003,090.0026,309
2026-04-023,145.003,150.003,010.003,045.003,045.00101,133
2026-04-013,115.003,160.003,090.003,135.003,135.0072,723
2026-03-313,090.003,125.003,020.003,050.003,050.0092,386
2026-03-303,195.003,195.003,090.003,130.003,130.0038,689
2026-03-273,185.003,205.003,115.003,195.003,195.0018,051
2026-03-263,245.003,250.003,180.003,185.003,185.0049,075
2026-03-253,215.003,245.003,210.003,245.003,245.0035,143
2026-03-243,165.003,215.003,145.003,215.003,215.0038,016
2026-03-233,200.003,200.003,115.003,125.003,125.0098,201
2026-03-203,210.003,230.003,185.003,225.003,225.0066,982
2026-03-193,225.003,240.003,175.003,210.003,210.0023,939
2026-03-183,245.003,245.003,185.003,230.003,230.0056,129
2026-03-173,255.003,265.003,220.003,220.003,220.0032,262
2026-03-163,260.003,270.003,220.003,245.003,245.0042,201
2026-03-133,265.003,280.003,220.003,260.003,260.0042,997
2026-03-123,230.003,285.003,225.003,270.003,270.0052,297
2026-03-113,275.003,320.003,235.003,280.003,280.0068,964
2026-03-103,235.003,315.003,235.003,275.003,275.0041,703
2026-03-093,145.003,250.003,130.003,230.003,230.00100,022
2026-03-063,285.003,345.003,245.003,300.003,300.0034,200
2026-03-053,190.003,435.003,155.003,285.003,285.00135,818
2026-03-043,300.003,300.003,035.003,095.003,095.00258,539
2026-03-033,300.003,435.003,300.003,315.003,315.00129,572
2026-02-273,370.003,390.003,340.003,375.003,375.0087,710
2026-02-263,385.003,400.003,340.003,370.003,370.00108,703
2026-02-253,375.003,390.003,350.003,365.003,365.0070,007
2026-02-243,405.003,405.003,305.003,340.003,340.0074,308
2026-02-233,320.003,400.003,320.003,375.003,375.00112,957
2026-02-203,320.003,345.003,300.003,320.003,320.0055,125
2026-02-193,315.003,325.003,295.003,320.003,320.0072,915
2026-02-133,300.003,325.003,275.003,310.003,310.0055,495
2026-02-123,305.003,330.003,290.003,325.003,325.0061,637
2026-02-113,310.003,320.003,260.003,305.003,305.0059,908
2026-02-103,265.003,300.003,260.003,300.003,300.0045,900
2026-02-093,250.003,285.003,235.003,245.003,245.0029,672
2026-02-063,230.003,255.003,130.003,235.003,235.00106,702
2026-02-053,290.003,295.003,235.003,260.003,260.0074,983
2026-02-043,230.003,285.003,230.003,275.003,275.0065,102
2026-02-033,210.003,240.003,190.003,240.003,240.0056,108
2026-02-023,290.003,290.003,200.003,210.003,210.00108,195
2026-01-303,295.003,330.003,245.003,290.003,290.00126,964
2026-01-293,310.003,310.003,225.003,295.003,295.0075,181
2026-01-283,320.003,320.003,280.003,290.003,290.0086,745
2026-01-273,300.003,335.003,275.003,315.003,315.0052,191
2026-01-263,280.003,325.003,260.003,295.003,295.0060,246
2026-01-233,220.003,275.003,200.003,260.003,260.0043,694
2026-01-223,225.003,245.003,175.003,220.003,220.00111,403
2026-01-213,280.003,300.003,180.003,220.003,220.0091,468
← NewerPage 3 of 5 · 244 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.