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
2025-10-243,440.003,445.003,390.003,410.003,137.9352,706
2025-10-233,380.003,450.003,380.003,440.003,165.5333,586
2025-10-223,380.003,430.003,300.003,425.003,151.73114,441
2025-10-213,415.003,455.003,300.003,385.003,114.92154,091
2025-10-203,395.003,440.003,365.003,435.003,160.9373,315
2025-10-173,470.003,470.003,365.003,395.003,124.12112,980
2025-10-163,455.003,480.003,425.003,470.003,193.1452,468
2025-10-153,450.003,500.003,410.003,455.003,179.34125,707
2025-10-143,490.003,510.003,420.003,420.003,147.1340,278
2025-10-133,480.003,535.003,450.003,485.003,206.9431,402
2025-10-103,480.003,515.003,470.003,500.003,220.7423,785
2025-10-023,505.003,510.003,470.003,480.003,202.3456,582
2025-10-013,495.003,510.003,470.003,495.003,216.1427,145
2025-09-303,485.003,510.003,460.003,480.003,202.3415,425
2025-09-293,480.003,520.003,445.003,485.003,206.9450,502
2025-09-263,525.003,525.003,460.003,480.003,202.3436,808
2025-09-253,515.003,525.003,475.003,525.003,243.7558,326
2025-09-243,515.003,530.003,485.003,515.003,234.5532,202
2025-09-233,500.003,515.003,465.003,510.003,229.9542,523
2025-09-223,500.003,515.003,475.003,495.003,216.1433,586
2025-09-193,485.003,520.003,480.003,510.003,229.9540,993
2025-09-183,480.003,495.003,460.003,485.003,206.9421,608
2025-09-173,475.003,480.003,445.003,460.003,183.9428,025
2025-09-163,490.003,495.003,430.003,475.003,197.7467,310
2025-09-153,535.003,535.003,460.003,490.003,211.5430,357
2025-09-123,475.003,535.003,470.003,490.003,211.5453,936
2025-09-113,485.003,505.003,475.003,475.003,197.7435,084
2025-09-103,470.003,490.003,465.003,480.003,202.3420,316
2025-09-093,480.003,500.003,455.003,480.003,202.3418,110
2025-09-083,440.003,485.003,415.003,480.003,202.3423,805
2025-09-053,435.003,470.003,410.003,440.003,165.5330,704
2025-09-043,430.003,435.003,405.003,435.003,160.9320,641
2025-09-033,415.003,455.003,400.003,410.003,137.9324,496
2025-09-023,415.003,445.003,395.003,415.003,142.5343,852
2025-09-013,490.003,510.003,410.003,415.003,142.5368,085
2025-08-293,545.003,565.003,480.003,490.003,211.5445,406
2025-08-283,530.003,545.003,510.003,545.003,262.1515,897
2025-08-273,515.003,530.003,490.003,530.003,248.3515,614
2025-08-263,540.003,550.003,495.003,515.003,234.5529,069
2025-08-253,530.003,550.003,505.003,540.003,257.5546,117
2025-08-223,540.003,570.003,505.003,530.003,248.3521,091
2025-08-213,580.003,580.003,515.003,540.003,257.5548,939
2025-08-203,615.003,645.003,555.003,570.003,285.1654,915
2025-08-193,645.003,670.003,615.003,645.003,354.1831,775
2025-08-183,690.003,710.003,635.003,645.003,354.1838,327
2025-08-143,640.003,705.003,640.003,690.003,395.5963,110
2025-08-133,595.003,750.003,580.003,640.003,349.5790,050
2025-08-123,605.003,640.003,590.003,590.003,303.5619,597
2025-08-113,645.003,645.003,580.003,605.003,317.3742,994
2025-08-083,630.003,680.003,630.003,650.003,358.7812,444
2025-08-073,650.003,690.003,630.003,630.003,340.3711,104
2025-08-063,650.003,680.003,610.003,670.003,377.1825,737
2025-08-053,565.003,655.003,565.003,655.003,363.3825,906
2025-08-043,535.003,615.003,485.003,565.003,280.5630,126
2025-08-013,670.003,685.003,505.003,540.003,257.55116,909
2025-07-313,680.003,690.003,620.003,675.003,381.7847,847
2025-07-303,640.003,680.003,620.003,650.003,358.7816,191
2025-07-293,550.003,650.003,500.003,640.003,349.5736,794
2025-07-283,600.003,600.003,540.003,550.003,266.7629,309
2025-07-253,585.003,645.003,550.003,600.003,312.7746,356
← NewerPage 5 of 21 · 1,227 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.