OE Solutions Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 16,030.00 | 16,270.00 | 16,010.00 | 16,240.00 | 15,949.98 | 16,232 |
| 2023-05-03 | 16,150.00 | 16,300.00 | 16,050.00 | 16,190.00 | 15,900.87 | 24,748 |
| 2023-05-02 | 16,500.00 | 16,500.00 | 16,050.00 | 16,210.00 | 15,920.52 | 24,121 |
| 2023-04-28 | 16,300.00 | 16,660.00 | 16,300.00 | 16,340.00 | 16,048.19 | 23,047 |
| 2023-04-27 | 16,390.00 | 16,460.00 | 16,160.00 | 16,330.00 | 16,038.37 | 15,817 |
| 2023-04-26 | 16,200.00 | 16,670.00 | 16,190.00 | 16,430.00 | 16,136.59 | 27,409 |
| 2023-04-25 | 16,800.00 | 16,890.00 | 16,060.00 | 16,420.00 | 16,126.77 | 63,239 |
| 2023-04-24 | 17,300.00 | 17,330.00 | 16,900.00 | 16,900.00 | 16,598.19 | 63,923 |
| 2023-04-21 | 17,520.00 | 17,810.00 | 17,430.00 | 17,490.00 | 17,177.66 | 24,104 |
| 2023-04-20 | 17,920.00 | 17,940.00 | 17,560.00 | 17,600.00 | 17,285.69 | 39,098 |
| 2023-04-19 | 17,710.00 | 18,090.00 | 17,710.00 | 17,910.00 | 17,590.16 | 24,203 |
| 2023-04-18 | 18,120.00 | 18,120.00 | 17,730.00 | 17,850.00 | 17,531.23 | 44,950 |
| 2023-04-17 | 18,260.00 | 18,260.00 | 17,850.00 | 18,120.00 | 17,796.41 | 46,177 |
| 2023-04-14 | 18,490.00 | 18,490.00 | 18,110.00 | 18,200.00 | 17,874.98 | 36,536 |
| 2023-04-13 | 18,250.00 | 18,250.00 | 17,210.00 | 18,080.00 | 17,757.12 | 61,331 |
| 2023-04-12 | 18,590.00 | 18,780.00 | 18,010.00 | 18,250.00 | 17,924.08 | 47,244 |
| 2023-04-11 | 18,400.00 | 18,640.00 | 17,940.00 | 18,270.00 | 17,943.73 | 58,324 |
| 2023-04-10 | 19,000.00 | 19,200.00 | 18,280.00 | 18,350.00 | 18,022.30 | 51,490 |
| 2023-04-07 | 19,200.00 | 19,490.00 | 18,980.00 | 19,000.00 | 18,660.69 | 43,178 |
| 2023-04-06 | 19,590.00 | 19,590.00 | 18,940.00 | 19,200.00 | 18,857.12 | 64,889 |
| 2023-04-05 | 19,790.00 | 19,910.00 | 19,440.00 | 19,590.00 | 19,240.15 | 65,781 |
| 2023-04-04 | 19,830.00 | 20,050.00 | 19,400.00 | 19,570.00 | 19,220.51 | 41,689 |
| 2023-04-03 | 20,500.00 | 20,500.00 | 19,680.00 | 19,830.00 | 19,475.87 | 99,362 |
| 2023-03-31 | 20,450.00 | 20,950.00 | 19,990.00 | 20,700.00 | 20,330.33 | 114,339 |
| 2023-03-30 | 19,900.00 | 21,850.00 | 19,710.00 | 20,150.00 | 19,790.15 | 468,936 |
| 2023-03-29 | 19,430.00 | 19,900.00 | 19,170.00 | 19,890.00 | 19,534.80 | 81,629 |
| 2023-03-28 | 18,800.00 | 19,730.00 | 18,400.00 | 19,430.00 | 19,083.01 | 107,776 |
| 2023-03-27 | 18,860.00 | 18,930.00 | 18,410.00 | 18,800.00 | 18,464.26 | 80,036 |
| 2023-03-24 | 17,210.00 | 18,230.00 | 17,210.00 | 18,230.00 | 17,904.44 | 46,017 |
| 2023-03-23 | 17,030.00 | 17,450.00 | 17,030.00 | 17,250.00 | 16,941.94 | 22,163 |
| 2023-03-22 | 17,510.00 | 17,590.00 | 17,160.00 | 17,340.00 | 17,030.34 | 38,504 |
| 2023-03-21 | 17,880.00 | 18,000.00 | 17,380.00 | 17,430.00 | 17,118.73 | 30,313 |
| 2023-03-20 | 17,810.00 | 18,210.00 | 17,810.00 | 17,860.00 | 17,541.05 | 21,028 |
| 2023-03-17 | 17,200.00 | 17,920.00 | 17,120.00 | 17,810.00 | 17,491.94 | 34,724 |
| 2023-03-16 | 17,280.00 | 17,450.00 | 16,900.00 | 17,000.00 | 16,696.41 | 33,884 |
| 2023-03-15 | 17,680.00 | 17,730.00 | 17,300.00 | 17,460.00 | 17,148.19 | 34,174 |
| 2023-03-14 | 18,300.00 | 18,480.00 | 17,330.00 | 17,390.00 | 17,079.44 | 74,417 |
| 2023-03-13 | 18,710.00 | 18,900.00 | 18,180.00 | 18,480.00 | 18,149.98 | 56,147 |
| 2023-03-10 | 19,460.00 | 19,740.00 | 19,040.00 | 19,050.00 | 18,709.80 | 60,596 |
| 2023-03-09 | 19,990.00 | 20,650.00 | 19,710.00 | 19,810.00 | 19,456.23 | 89,398 |
| 2023-03-08 | 19,350.00 | 20,350.00 | 19,350.00 | 19,930.00 | 19,574.08 | 102,115 |
| 2023-03-07 | 19,810.00 | 19,990.00 | 19,310.00 | 19,700.00 | 19,348.19 | 73,933 |
| 2023-03-06 | 20,250.00 | 20,700.00 | 19,620.00 | 19,820.00 | 19,466.05 | 294,288 |
| 2023-03-03 | 19,500.00 | 19,500.00 | 19,020.00 | 19,170.00 | 18,827.66 | 38,221 |
| 2023-03-02 | 18,940.00 | 19,570.00 | 18,650.00 | 19,180.00 | 18,837.48 | 113,670 |
| 2023-02-28 | 18,430.00 | 18,920.00 | 18,430.00 | 18,670.00 | 18,336.58 | 29,421 |
| 2023-02-27 | 18,740.00 | 18,740.00 | 18,330.00 | 18,420.00 | 18,091.05 | 27,894 |
| 2023-02-24 | 19,000.00 | 19,000.00 | 18,540.00 | 18,720.00 | 18,385.69 | 29,821 |
| 2023-02-23 | 18,680.00 | 19,000.00 | 18,680.00 | 18,890.00 | 18,552.66 | 18,017 |
| 2023-02-22 | 18,750.00 | 18,870.00 | 18,510.00 | 18,870.00 | 18,533.01 | 28,771 |
| 2023-02-21 | 19,190.00 | 19,280.00 | 18,900.00 | 18,970.00 | 18,631.23 | 23,402 |
| 2023-02-20 | 19,150.00 | 19,150.00 | 18,300.00 | 19,120.00 | 18,778.55 | 28,414 |
| 2023-02-17 | 18,860.00 | 18,880.00 | 18,690.00 | 18,700.00 | 18,366.05 | 21,311 |
| 2023-02-16 | 18,290.00 | 19,120.00 | 18,270.00 | 19,120.00 | 18,778.55 | 40,255 |
| 2023-02-15 | 18,730.00 | 18,870.00 | 18,240.00 | 18,240.00 | 17,914.26 | 28,821 |
| 2023-02-14 | 18,660.00 | 19,120.00 | 18,660.00 | 18,730.00 | 18,395.51 | 34,078 |
| 2023-02-13 | 18,840.00 | 18,870.00 | 18,400.00 | 18,750.00 | 18,415.16 | 35,641 |
| 2023-02-10 | 19,600.00 | 19,600.00 | 18,810.00 | 18,820.00 | 18,483.91 | 55,668 |
| 2023-02-09 | 19,400.00 | 19,700.00 | 19,180.00 | 19,500.00 | 19,151.76 | 49,660 |
| 2023-02-08 | 19,640.00 | 19,650.00 | 19,300.00 | 19,400.00 | 19,053.55 | 47,605 |
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.