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
2025-07-243,650.003,665.003,555.003,585.003,298.9658,079
2025-07-233,720.003,720.003,630.003,650.003,358.7887,139
2025-07-223,750.003,765.003,685.003,700.003,404.7941,895
2025-07-213,760.003,790.003,720.003,750.003,450.8037,033
2025-07-183,825.003,825.003,705.003,760.003,460.0062,694
2025-07-173,810.003,870.003,790.003,825.003,519.8121,144
2025-07-163,855.003,870.003,785.003,815.003,510.6129,950
2025-07-153,860.003,915.003,845.003,855.003,547.4229,749
2025-07-143,920.003,920.003,870.003,890.003,579.6321,562
2025-07-113,905.003,940.003,875.003,895.003,584.2360,331
2025-07-103,925.003,925.003,870.003,900.003,588.8332,020
2025-07-093,835.003,905.003,820.003,895.003,584.2350,005
2025-07-083,840.003,895.003,800.003,825.003,519.8128,070
2025-07-073,825.003,885.003,800.003,840.003,533.6233,720
2025-07-043,770.003,830.003,740.003,820.003,515.2146,643
2025-07-033,800.003,810.003,735.003,785.003,483.0129,314
2025-07-023,695.003,750.003,660.003,750.003,450.8054,827
2025-07-013,690.003,720.003,680.003,690.003,395.5976,338
2025-06-303,690.003,730.003,650.003,685.003,390.9824,255
2025-06-273,710.003,840.003,640.003,690.003,395.5932,073
2025-06-263,770.003,770.003,675.003,695.003,400.1924,363
2025-06-253,755.003,775.003,680.003,765.003,464.6054,091
2025-06-243,755.003,840.003,705.003,755.003,455.4055,927
2025-06-233,770.003,810.003,700.003,755.003,455.4035,315
2025-06-203,800.003,860.003,760.003,810.003,506.0138,412
2025-06-193,835.003,850.003,795.003,800.003,496.8121,208
2025-06-183,785.003,850.003,770.003,820.003,515.2127,079
2025-06-173,815.003,870.003,740.003,810.003,506.0153,576
2025-06-163,785.003,845.003,700.003,810.003,506.0144,402
2025-06-133,895.003,950.003,770.003,790.003,487.6153,679
2025-06-123,910.003,945.003,845.003,895.003,584.2363,745
2025-06-113,895.003,945.003,865.003,910.003,598.0332,281
2025-06-103,905.003,905.003,820.003,865.003,556.6241,953
2025-06-093,810.003,880.003,810.003,860.003,552.0247,198
2025-06-053,755.003,825.003,755.003,810.003,506.0136,630
2025-06-043,760.003,795.003,720.003,790.003,487.6150,873
2025-06-023,725.003,780.003,710.003,725.003,427.7942,626
2025-05-303,810.003,825.003,725.003,745.003,446.2078,112
2025-05-293,725.003,765.003,670.003,750.003,450.8055,846
2025-05-283,670.003,730.003,670.003,705.003,409.3954,189
2025-05-273,690.003,750.003,635.003,695.003,400.1945,297
2025-05-263,650.003,740.003,620.003,685.003,390.9896,752
2025-05-233,760.003,775.003,595.003,650.003,358.7894,364
2025-05-223,750.003,965.003,700.003,755.003,455.40307,578
2025-05-213,720.003,800.003,640.003,800.003,496.81175,671
2025-05-203,480.003,700.003,455.003,610.003,321.97147,786
2025-05-193,490.003,565.003,450.003,475.003,197.74120,471
2025-05-163,405.003,495.003,405.003,470.003,193.1474,640
2025-05-153,395.003,512.003,250.003,385.003,114.92125,962
2025-05-143,400.003,435.003,390.003,395.003,124.1211,478
2025-05-133,370.003,430.003,365.003,400.003,128.7228,510
2025-05-123,430.003,430.003,350.003,370.003,101.1233,332
2025-05-093,395.003,395.003,360.003,380.003,110.3225,070
2025-05-083,355.003,395.003,335.003,395.003,124.1232,457
2025-05-073,400.003,430.003,340.003,355.003,087.3134,409
2025-05-023,360.003,405.003,350.003,365.003,096.5220,321
2025-04-303,365.003,410.003,350.003,370.003,101.1246,628
2025-04-293,335.003,405.003,325.003,365.003,096.5239,566
2025-04-283,325.003,340.003,295.003,320.003,055.1148,161
2025-04-253,325.003,350.003,305.003,325.003,059.7146,607
← NewerPage 6 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.