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
2025-04-243,290.003,325.003,275.003,325.003,059.7143,974
2025-04-233,260.003,295.003,240.003,290.003,027.5036,027
2025-04-223,200.003,290.003,195.003,260.002,999.8982,966
2025-04-213,200.003,235.003,185.003,200.002,944.6871,566
2025-04-183,225.003,240.003,185.003,215.002,958.4870,654
2025-04-173,160.003,235.003,160.003,225.002,967.6992,918
2025-04-163,140.003,205.003,100.003,160.002,907.87126,598
2025-04-153,120.003,185.003,070.003,135.002,884.87253,973
2025-04-143,060.003,545.003,060.003,125.002,875.665,060,053
2025-04-113,000.003,060.002,975.003,050.002,806.6538,269
2025-04-102,945.003,000.002,930.003,000.002,760.6427,736
2025-04-092,870.002,920.002,835.002,880.002,650.2140,200
2025-04-082,930.002,965.002,900.002,905.002,673.2266,978
2025-04-073,000.003,050.002,920.002,920.002,687.02156,007
2025-04-043,020.003,105.003,005.003,075.002,829.6553,272
2025-04-032,970.003,400.002,955.003,085.002,838.86301,996
2025-04-023,060.003,085.002,975.003,000.002,760.6475,156
2025-04-012,995.003,130.002,995.003,030.002,788.2481,696
2025-03-313,070.003,070.002,985.003,005.002,765.2460,570
2025-03-283,230.003,230.003,100.003,100.002,852.6661,084
2025-03-273,190.003,230.003,170.003,200.002,944.6819,012
2025-03-263,200.003,295.003,190.003,215.002,958.4848,646
2025-03-253,215.003,265.003,205.003,230.002,972.2931,161
2025-03-243,335.003,335.003,240.003,250.002,990.6957,709
2025-03-213,305.003,360.003,275.003,335.003,068.9125,049
2025-03-203,400.003,410.003,330.003,330.003,064.3130,692
2025-03-193,370.003,400.003,335.003,400.003,128.7229,465
2025-03-183,350.003,390.003,350.003,370.003,101.1212,689
2025-03-173,415.003,435.003,350.003,365.003,096.5220,008
2025-03-143,370.003,415.003,345.003,415.003,142.5327,147
2025-03-133,380.003,410.003,350.003,350.003,082.7132,334
2025-03-123,295.003,400.003,280.003,390.003,119.5265,647
2025-03-113,265.003,330.003,220.003,295.003,032.1036,107
2025-03-103,355.003,355.003,245.003,335.003,068.9136,790
2025-03-073,305.003,335.003,275.003,335.003,068.9118,607
2025-03-063,365.003,365.003,305.003,305.003,041.3043,937
2025-03-053,335.003,395.003,330.003,365.003,096.5222,570
2025-03-043,340.003,395.003,255.003,360.003,091.9172,737
2025-02-283,485.003,490.003,370.003,375.003,105.7294,222
2025-02-273,450.003,500.003,445.003,500.003,220.7438,960
2025-02-263,455.003,510.003,430.003,450.003,174.7351,128
2025-02-253,510.003,570.003,445.003,450.003,174.7391,261
2025-02-243,600.003,635.003,545.003,580.003,294.36114,077
2025-02-213,550.003,585.003,480.003,535.003,252.9595,687
2025-02-203,595.003,600.003,545.003,565.003,280.5630,385
2025-02-193,500.003,595.003,500.003,595.003,308.1687,587
2025-02-183,500.003,550.003,495.003,535.003,252.9540,211
2025-02-173,520.003,575.003,500.003,535.003,252.9515,408
2025-02-143,545.003,565.003,520.003,520.003,239.1528,877
2025-02-133,545.003,565.003,525.003,545.003,262.1538,480
2025-02-123,630.003,630.003,530.003,575.003,289.7641,889
2025-02-113,635.003,635.003,575.003,595.003,308.1619,422
2025-02-103,580.003,630.003,545.003,595.003,308.1639,800
2025-02-073,640.003,640.003,580.003,610.003,321.9724,364
2025-02-063,645.003,645.003,585.003,640.003,349.5733,420
2025-02-053,560.003,605.003,540.003,600.003,312.7746,965
2025-02-043,415.003,575.003,405.003,575.003,289.7653,217
2025-02-033,515.003,545.003,400.003,430.003,156.33101,093
2025-01-313,555.003,575.003,535.003,560.003,275.9630,117
2025-01-243,605.003,635.003,570.003,600.003,312.7723,494
← NewerPage 7 of 21 · 1,223 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.