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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 053980.KQ stock page

Osangjaiel Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-213,280.003,300.003,180.003,220.003,220.0091,468
2026-01-203,260.003,295.003,210.003,280.003,280.0085,013
2026-01-193,265.003,270.003,200.003,230.003,230.0088,642
2026-01-163,295.003,310.003,250.003,265.003,265.0052,539
2026-01-153,345.003,345.003,260.003,295.003,295.0038,877
2026-01-143,225.003,330.003,210.003,325.003,325.0091,479
2026-01-133,265.003,300.003,225.003,225.003,225.0046,139
2026-01-123,320.003,320.003,265.003,280.003,280.0032,793
2026-01-093,265.003,305.003,240.003,300.003,300.0020,702
2026-01-083,320.003,320.003,240.003,250.003,250.0053,868
2026-01-073,355.003,380.003,295.003,315.003,315.0046,387
2026-01-063,380.003,410.003,310.003,355.003,355.0037,354
2026-01-053,430.003,435.003,345.003,360.003,360.0059,376
2026-01-023,450.003,475.003,405.003,410.003,410.0045,921
2025-12-303,500.003,515.003,390.003,430.003,430.0044,813
2025-12-293,605.003,645.003,440.003,495.003,495.00291,088
2025-12-263,755.003,770.003,705.003,760.003,460.00123,762
2025-12-243,750.003,750.003,720.003,725.003,427.7932,319
2025-12-233,750.003,760.003,705.003,730.003,432.3958,513
2025-12-223,725.003,770.003,725.003,730.003,432.3967,326
2025-12-193,770.003,770.003,710.003,725.003,427.7941,259
2025-12-183,690.003,800.003,680.003,770.003,469.2041,717
2025-12-173,770.003,795.003,715.003,730.003,432.3949,509
2025-12-163,810.003,830.003,750.003,770.003,469.2061,077
2025-12-153,755.003,840.003,740.003,810.003,506.0137,750
2025-12-123,770.003,795.003,745.003,790.003,487.6139,729
2025-12-113,720.003,780.003,695.003,770.003,469.2026,145
2025-12-103,695.003,735.003,695.003,720.003,423.1924,241
2025-12-093,725.003,730.003,690.003,730.003,432.3916,401
2025-12-083,730.003,750.003,680.003,730.003,432.3962,479
2025-12-053,720.003,745.003,700.003,730.003,432.3926,669
2025-12-043,760.003,765.003,685.003,725.003,427.7959,382
2025-12-033,735.003,760.003,720.003,760.003,460.0037,637
2025-12-023,695.003,740.003,670.003,730.003,432.3971,702
2025-12-013,620.003,700.003,620.003,695.003,400.1979,743
2025-11-283,550.003,645.003,535.003,620.003,331.1757,475
2025-11-273,540.003,555.003,515.003,550.003,266.7637,615
2025-11-263,500.003,560.003,495.003,540.003,257.55117,392
2025-11-253,500.003,575.003,485.003,495.003,216.1457,776
2025-11-243,540.003,565.003,480.003,490.003,211.5459,436
2025-11-213,530.003,530.003,480.003,510.003,229.9530,284
2025-11-203,480.003,550.003,480.003,540.003,257.5576,862
2025-11-193,445.003,505.003,420.003,490.003,211.5448,842
2025-11-183,490.003,515.003,440.003,440.003,165.5351,582
2025-11-173,520.003,535.003,470.003,500.003,220.7452,417
2025-11-143,435.003,555.003,420.003,515.003,234.55155,589
2025-11-133,425.003,450.003,420.003,440.003,165.5310,393
2025-11-123,380.003,450.003,370.003,425.003,151.7348,439
2025-11-113,385.003,430.003,360.003,375.003,105.7219,755
2025-11-103,330.003,410.003,330.003,385.003,114.9256,549
2025-11-073,395.003,395.003,315.003,330.003,064.31110,607
2025-11-063,415.003,425.003,365.003,410.003,137.9349,411
2025-11-053,425.003,425.003,265.003,415.003,142.5385,426
2025-11-043,405.003,470.003,390.003,425.003,151.7348,860
2025-11-033,430.003,480.003,400.003,405.003,133.3295,276
2025-10-313,440.003,465.003,405.003,445.003,170.1365,222
2025-10-303,465.003,480.003,420.003,440.003,165.5360,458
2025-10-293,465.003,480.003,420.003,465.003,188.5451,774
2025-10-283,435.003,505.003,435.003,465.003,188.5446,112
2025-10-273,415.003,500.003,395.003,460.003,183.9451,144
← NewerPage 4 of 5 · 245 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.