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
2025-01-233,655.003,665.003,595.003,605.003,317.3799,593
2025-01-223,645.003,785.003,630.003,665.003,372.58242,293
2025-01-213,650.003,685.003,625.003,645.003,354.1867,244
2025-01-203,650.003,680.003,630.003,645.003,354.18135,842
2025-01-173,600.003,695.003,595.003,650.003,358.78141,520
2025-01-163,550.003,630.003,550.003,620.003,331.17195,681
2025-01-153,580.003,675.003,525.003,535.003,252.95469,708
2025-01-143,480.004,310.003,455.003,580.003,294.365,620,080
2025-01-133,550.003,600.003,505.003,515.003,234.5561,788
2025-01-103,545.003,590.003,520.003,550.003,266.7623,067
2025-01-093,620.003,645.003,530.003,590.003,303.5662,391
2025-01-083,540.003,640.003,505.003,605.003,317.37168,063
2025-01-073,515.003,560.003,430.003,560.003,275.9692,227
2025-01-063,395.003,700.003,395.003,540.003,257.55510,597
2025-01-033,385.003,430.003,355.003,405.003,133.3226,042
2025-01-023,360.003,395.003,260.003,370.003,101.1225,695
2024-12-303,175.003,360.003,175.003,360.003,091.9117,417
2024-12-273,340.003,360.003,175.003,245.002,986.0920,498
2024-12-263,370.003,400.003,340.003,340.002,797.4514,721
2024-12-243,425.003,425.003,380.003,380.002,830.9516,075
2024-12-233,370.003,410.003,350.003,410.002,856.0845,780
2024-12-203,420.003,470.003,340.003,370.002,822.5743,008
2024-12-193,420.003,475.003,390.003,475.002,910.5213,536
2024-12-183,510.003,530.003,440.003,455.002,893.7720,157
2024-12-173,490.003,510.003,450.003,510.002,939.8325,669
2024-12-163,450.003,530.003,450.003,490.002,923.0838,693
2024-12-133,395.003,510.003,395.003,445.002,885.3936,312
2024-12-123,440.003,470.003,370.003,430.002,872.8331,980
2024-12-113,280.003,445.003,280.003,440.002,881.2068,162
2024-12-103,080.003,320.003,080.003,280.002,747.1958,771
2024-12-093,280.003,280.003,030.003,080.002,579.6898,909
2024-12-063,315.003,360.003,200.003,310.002,772.3274,285
2024-12-053,510.003,510.003,330.003,340.002,797.45132,969
2024-12-043,520.003,575.003,465.003,500.002,931.46189,435
2024-12-033,525.003,600.003,525.003,580.002,998.4645,865
2024-12-023,570.003,585.003,520.003,570.002,990.0968,085
2024-11-293,645.003,650.003,560.003,565.002,985.9083,893
2024-11-283,670.003,725.003,605.003,640.003,048.71133,503
2024-11-273,715.003,980.003,645.003,670.003,073.84826,419
2024-11-263,605.003,810.003,605.003,715.003,111.5397,826
2024-11-253,570.003,675.003,570.003,605.003,019.4086,371
2024-11-223,590.003,645.003,555.003,605.003,019.4086,176
2024-11-213,630.003,660.003,590.003,630.003,040.3443,264
2024-11-203,635.003,675.003,625.003,660.003,065.4746,845
2024-11-193,625.003,680.003,625.003,665.003,069.6560,872
2024-11-183,610.003,705.003,585.003,660.003,065.47134,289
2024-11-153,520.003,580.003,505.003,570.002,990.0991,274
2024-11-143,625.003,895.003,525.003,575.002,994.27413,443
2024-11-133,600.003,660.003,500.003,595.003,011.02100,374
2024-11-123,760.003,760.003,565.003,645.003,052.90165,482
2024-11-113,730.003,805.003,675.003,740.003,132.4775,312
2024-11-083,855.003,965.003,730.003,730.003,124.09161,286
2024-11-073,775.003,820.003,715.003,770.003,157.6071,368
2024-11-063,830.003,830.003,700.003,735.003,128.2898,824
2024-11-053,785.003,820.003,730.003,790.003,174.3572,935
2024-11-043,695.003,805.003,670.003,790.003,174.35104,071
2024-11-013,695.003,750.003,675.003,695.003,094.78104,029
2024-10-313,670.003,760.003,670.003,695.003,094.78162,979
2024-10-303,670.004,365.003,670.003,690.003,090.594,976,272
2024-10-293,705.003,725.003,630.003,705.003,103.1644,305
← NewerPage 8 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.