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
2024-10-283,685.003,715.003,650.003,705.003,103.1620,732
2024-10-253,685.003,745.003,660.003,685.003,086.4039,624
2024-10-243,750.003,775.003,670.003,725.003,119.9142,716
2024-10-233,745.003,810.003,730.003,730.003,124.0959,627
2024-10-223,775.003,810.003,690.003,755.003,145.0387,381
2024-10-213,885.003,950.003,775.003,775.003,161.7878,919
2024-10-183,785.004,160.003,775.003,865.003,237.17636,787
2024-10-173,805.003,870.003,775.003,820.003,199.4834,620
2024-10-163,860.003,860.003,755.003,775.003,161.7839,880
2024-10-153,745.003,860.003,745.003,820.003,199.4844,732
2024-10-143,800.003,835.003,735.003,765.003,153.4153,266
2024-10-113,865.003,865.003,765.003,835.003,212.0447,046
2024-10-103,885.003,885.003,800.003,865.003,237.1740,122
2024-10-083,850.003,990.003,835.003,875.003,245.5421,519
2024-10-073,865.003,935.003,830.003,875.003,245.5416,350
2024-10-043,860.003,910.003,815.003,870.003,241.3525,869
2024-10-023,915.003,975.003,805.003,865.003,237.1741,784
2024-09-303,990.003,990.003,860.003,920.003,283.2326,789
2024-09-273,940.004,000.003,900.003,910.003,274.8621,746
2024-09-263,835.003,950.003,835.003,940.003,299.9860,933
2024-09-253,860.003,885.003,790.003,835.003,212.0475,914
2024-09-243,810.003,870.003,810.003,860.003,232.9832,668
2024-09-233,880.004,000.003,800.003,835.003,212.0440,801
2024-09-203,895.003,905.003,825.003,880.003,249.7361,121
2024-09-193,840.003,875.003,785.003,855.003,228.7947,834
2024-09-133,900.003,900.003,805.003,875.003,245.5453,970
2024-09-123,825.003,875.003,775.003,835.003,212.0465,564
2024-09-113,720.003,845.003,720.003,765.003,153.4166,949
2024-09-103,750.003,810.003,705.003,720.003,115.7260,069
2024-09-093,700.003,810.003,655.003,795.003,178.5490,074
2024-09-063,765.003,815.003,715.003,770.003,157.6090,013
2024-09-053,855.003,895.003,725.003,810.003,191.10105,304
2024-09-043,780.003,875.003,760.003,815.003,195.29115,107
2024-09-033,925.003,975.003,890.003,910.003,274.86100,034
2024-09-023,975.003,995.003,830.003,885.003,253.92167,692
2024-08-303,985.004,030.003,915.003,980.003,333.48132,250
2024-08-294,100.004,140.003,910.003,995.003,346.05215,535
2024-08-284,100.004,290.004,090.004,105.003,438.18195,550
2024-08-274,090.004,210.004,025.004,070.003,408.86180,014
2024-08-264,365.004,400.004,105.004,130.003,459.12361,611
2024-08-234,440.004,565.004,290.004,360.003,651.76281,050
2024-08-224,680.004,820.004,350.004,515.003,781.58788,245
2024-08-215,120.005,250.004,750.004,755.003,982.59689,246
2024-08-205,310.005,570.004,800.005,120.004,288.303,145,982
2024-08-195,260.005,530.005,160.005,310.004,447.443,847,688
2024-08-164,640.005,440.004,630.005,210.004,363.688,876,865
2024-08-144,690.004,850.004,410.004,575.003,831.832,200,656
2024-08-134,400.005,700.004,230.004,690.003,928.1510,245,950
2024-08-124,790.004,875.004,505.004,515.003,781.581,767,212
2024-08-094,550.004,595.004,270.004,595.003,848.581,260,532
2024-08-084,925.005,140.004,435.004,585.003,840.214,031,176
2024-08-073,825.004,970.003,820.004,970.004,162.674,871,857
2024-08-063,550.003,865.003,550.003,825.003,203.6671,111
2024-08-054,010.004,060.003,600.003,685.003,086.4064,522
2024-08-024,260.004,260.004,030.004,035.003,379.5590,006
2024-08-014,060.004,115.004,040.004,095.003,429.8020,069
2024-07-314,100.004,100.004,050.004,075.003,413.056,988
2024-07-304,075.004,150.004,075.004,100.003,433.9927,902
2024-07-294,175.004,180.004,115.004,155.003,480.069,697
2024-07-264,150.004,160.004,125.004,160.003,484.258,479
← NewerPage 9 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.