OE Solutions Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 12,840.00 | 13,350.00 | 12,800.00 | 13,000.00 | 12,767.84 | 38,961 |
| 2023-07-31 | 12,500.00 | 12,780.00 | 12,390.00 | 12,670.00 | 12,443.73 | 17,908 |
| 2023-07-28 | 12,100.00 | 12,560.00 | 12,100.00 | 12,510.00 | 12,286.59 | 22,280 |
| 2023-07-27 | 11,900.00 | 12,430.00 | 11,900.00 | 12,230.00 | 12,011.59 | 43,255 |
| 2023-07-26 | 12,540.00 | 12,620.00 | 11,750.00 | 11,900.00 | 11,687.49 | 94,834 |
| 2023-07-25 | 12,850.00 | 13,180.00 | 12,430.00 | 12,680.00 | 12,453.56 | 68,831 |
| 2023-07-24 | 13,800.00 | 13,800.00 | 12,970.00 | 13,080.00 | 12,846.41 | 67,715 |
| 2023-07-21 | 13,830.00 | 14,030.00 | 13,690.00 | 13,790.00 | 13,543.73 | 47,859 |
| 2023-07-20 | 13,970.00 | 13,980.00 | 13,720.00 | 13,830.00 | 13,583.02 | 21,452 |
| 2023-07-19 | 14,320.00 | 14,320.00 | 13,900.00 | 13,970.00 | 13,720.52 | 39,296 |
| 2023-07-18 | 14,400.00 | 14,500.00 | 14,200.00 | 14,320.00 | 14,064.27 | 29,584 |
| 2023-07-17 | 14,500.00 | 14,500.00 | 14,280.00 | 14,430.00 | 14,172.30 | 21,580 |
| 2023-07-14 | 14,790.00 | 14,850.00 | 14,510.00 | 14,530.00 | 14,270.52 | 23,901 |
| 2023-07-13 | 14,850.00 | 14,950.00 | 14,720.00 | 14,800.00 | 14,535.70 | 21,449 |
| 2023-07-12 | 14,960.00 | 14,960.00 | 14,380.00 | 14,640.00 | 14,378.55 | 30,120 |
| 2023-07-11 | 14,700.00 | 14,960.00 | 14,600.00 | 14,690.00 | 14,427.66 | 28,853 |
| 2023-07-10 | 14,830.00 | 14,930.00 | 14,400.00 | 14,670.00 | 14,408.02 | 39,175 |
| 2023-07-07 | 14,900.00 | 15,200.00 | 14,770.00 | 14,830.00 | 14,565.16 | 46,073 |
| 2023-07-06 | 15,310.00 | 15,380.00 | 14,870.00 | 14,910.00 | 14,643.73 | 45,269 |
| 2023-07-05 | 15,550.00 | 15,650.00 | 15,300.00 | 15,300.00 | 15,026.77 | 40,447 |
| 2023-07-04 | 15,810.00 | 15,810.00 | 15,540.00 | 15,550.00 | 15,272.30 | 29,015 |
| 2023-07-03 | 15,740.00 | 16,140.00 | 15,740.00 | 15,810.00 | 15,527.66 | 20,263 |
| 2023-06-30 | 15,510.00 | 15,890.00 | 15,510.00 | 15,740.00 | 15,458.91 | 31,512 |
| 2023-06-29 | 16,010.00 | 16,140.00 | 15,700.00 | 15,740.00 | 15,458.91 | 30,815 |
| 2023-06-28 | 16,300.00 | 16,580.00 | 16,010.00 | 16,010.00 | 15,724.09 | 34,784 |
| 2023-06-27 | 16,850.00 | 16,930.00 | 16,260.00 | 16,300.00 | 16,008.91 | 198,931 |
| 2023-06-26 | 15,900.00 | 15,900.00 | 15,600.00 | 15,810.00 | 15,527.66 | 25,802 |
| 2023-06-23 | 16,390.00 | 16,390.00 | 15,800.00 | 15,830.00 | 15,547.30 | 21,368 |
| 2023-06-22 | 16,150.00 | 16,470.00 | 15,970.00 | 16,000.00 | 15,714.27 | 32,962 |
| 2023-06-21 | 16,530.00 | 16,810.00 | 16,260.00 | 16,310.00 | 16,018.73 | 32,259 |
| 2023-06-20 | 16,540.00 | 16,720.00 | 16,350.00 | 16,530.00 | 16,234.80 | 27,234 |
| 2023-06-19 | 16,670.00 | 16,670.00 | 16,200.00 | 16,530.00 | 16,234.80 | 26,493 |
| 2023-06-16 | 16,350.00 | 16,820.00 | 16,350.00 | 16,510.00 | 16,215.16 | 29,409 |
| 2023-06-15 | 16,550.00 | 16,660.00 | 16,200.00 | 16,350.00 | 16,058.02 | 31,988 |
| 2023-06-14 | 16,900.00 | 16,950.00 | 16,000.00 | 16,400.00 | 16,107.12 | 46,187 |
| 2023-06-13 | 16,580.00 | 16,830.00 | 16,580.00 | 16,800.00 | 16,499.98 | 27,504 |
| 2023-06-12 | 16,970.00 | 16,970.00 | 16,520.00 | 16,580.00 | 16,283.91 | 39,185 |
| 2023-06-09 | 16,850.00 | 17,170.00 | 16,680.00 | 16,890.00 | 16,588.37 | 62,532 |
| 2023-06-08 | 16,850.00 | 16,990.00 | 16,510.00 | 16,650.00 | 16,352.66 | 42,756 |
| 2023-06-07 | 16,780.00 | 17,070.00 | 16,760.00 | 16,850.00 | 16,549.09 | 76,716 |
| 2023-06-05 | 16,700.00 | 17,030.00 | 16,570.00 | 16,820.00 | 16,519.62 | 87,159 |
| 2023-06-02 | 17,000.00 | 17,070.00 | 16,500.00 | 16,620.00 | 16,323.19 | 146,513 |
| 2023-06-01 | 17,370.00 | 18,100.00 | 16,910.00 | 16,990.00 | 16,686.59 | 464,581 |
| 2023-05-31 | 15,650.00 | 19,570.00 | 15,520.00 | 16,980.00 | 16,676.77 | 2,706,018 |
| 2023-05-30 | 15,670.00 | 15,750.00 | 15,410.00 | 15,650.00 | 15,370.52 | 16,734 |
| 2023-05-26 | 15,780.00 | 15,810.00 | 15,500.00 | 15,500.00 | 15,223.20 | 15,661 |
| 2023-05-25 | 15,640.00 | 15,900.00 | 15,590.00 | 15,630.00 | 15,350.87 | 20,776 |
| 2023-05-24 | 15,860.00 | 15,950.00 | 15,660.00 | 15,780.00 | 15,498.20 | 16,325 |
| 2023-05-23 | 16,150.00 | 16,150.00 | 15,860.00 | 15,870.00 | 15,586.59 | 16,264 |
| 2023-05-22 | 15,710.00 | 16,120.00 | 15,710.00 | 16,000.00 | 15,714.27 | 26,872 |
| 2023-05-19 | 15,730.00 | 15,950.00 | 15,730.00 | 15,870.00 | 15,586.59 | 31,679 |
| 2023-05-18 | 15,670.00 | 15,880.00 | 15,640.00 | 15,670.00 | 15,390.16 | 17,334 |
| 2023-05-17 | 15,440.00 | 15,750.00 | 15,400.00 | 15,660.00 | 15,380.34 | 16,524 |
| 2023-05-16 | 15,800.00 | 16,060.00 | 15,500.00 | 15,660.00 | 15,380.34 | 32,176 |
| 2023-05-15 | 16,360.00 | 16,360.00 | 15,890.00 | 16,060.00 | 15,773.19 | 21,404 |
| 2023-05-12 | 16,390.00 | 16,400.00 | 16,100.00 | 16,290.00 | 15,999.09 | 16,589 |
| 2023-05-11 | 16,340.00 | 16,600.00 | 16,270.00 | 16,290.00 | 15,999.09 | 16,015 |
| 2023-05-10 | 16,250.00 | 16,480.00 | 16,250.00 | 16,320.00 | 16,028.55 | 13,103 |
| 2023-05-09 | 16,390.00 | 16,630.00 | 16,310.00 | 16,320.00 | 16,028.55 | 9,974 |
| 2023-05-08 | 16,290.00 | 16,490.00 | 16,270.00 | 16,390.00 | 16,097.30 | 16,328 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.