OE Solutions Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	19,640.00	19,650.00	19,300.00	19,400.00	19,053.55	47,605
2023-02-07	19,260.00	19,540.00	19,230.00	19,400.00	19,053.55	30,728
2023-02-06	19,660.00	19,850.00	19,200.00	19,260.00	18,916.05	36,082
2023-02-03	19,920.00	19,920.00	19,520.00	19,540.00	19,191.05	54,102
2023-02-02	19,660.00	19,700.00	19,390.00	19,580.00	19,230.33	42,979
2023-02-01	19,250.00	19,600.00	19,120.00	19,500.00	19,151.76	56,322
2023-01-31	19,860.00	19,860.00	19,000.00	19,170.00	18,827.66	77,865
2023-01-30	19,210.00	19,900.00	19,100.00	19,550.00	19,200.87	125,860
2023-01-27	18,860.00	19,240.00	18,600.00	19,170.00	18,827.66	79,612
2023-01-26	18,580.00	18,980.00	18,530.00	18,530.00	18,199.08	40,458
2023-01-25	18,650.00	18,690.00	18,240.00	18,440.00	18,110.69	34,167
2023-01-20	17,600.00	18,450.00	17,600.00	18,400.00	18,071.41	39,754
2023-01-19	17,650.00	17,900.00	17,500.00	17,750.00	17,433.01	20,494
2023-01-18	17,950.00	18,100.00	17,700.00	17,900.00	17,580.34	20,764
2023-01-17	18,400.00	18,400.00	17,950.00	18,100.00	17,776.76	29,949
2023-01-16	18,000.00	18,450.00	18,000.00	18,400.00	18,071.41	22,653
2023-01-13	18,400.00	18,600.00	18,000.00	18,100.00	17,776.76	40,169
2023-01-12	18,850.00	18,850.00	18,300.00	18,400.00	18,071.41	33,670
2023-01-11	18,400.00	18,700.00	18,350.00	18,550.00	18,218.73	45,850
2023-01-10	18,200.00	18,350.00	17,900.00	18,350.00	18,022.30	40,534
2023-01-09	17,900.00	18,400.00	17,900.00	18,200.00	17,874.98	38,536
2023-01-06	17,500.00	17,950.00	17,400.00	17,850.00	17,531.23	36,249
2023-01-05	18,000.00	18,200.00	17,550.00	17,550.00	17,236.59	45,967
2023-01-04	17,550.00	18,150.00	17,550.00	18,000.00	17,678.55	48,465
2023-01-03	17,000.00	18,500.00	16,800.00	17,550.00	17,236.59	108,186
2023-01-02	17,700.00	18,100.00	17,050.00	17,050.00	16,745.51	40,643
2022-12-29	18,000.00	18,250.00	17,500.00	17,600.00	17,285.69	53,728
2022-12-28	18,800.00	18,900.00	17,950.00	18,100.00	17,776.76	75,097
2022-12-27	19,200.00	19,400.00	18,850.00	18,950.00	18,415.16	44,588
2022-12-26	18,700.00	19,000.00	18,150.00	18,950.00	18,415.16	49,555
2022-12-23	18,700.00	19,000.00	18,500.00	18,700.00	18,172.21	56,930
2022-12-22	19,450.00	19,450.00	18,950.00	19,100.00	18,560.92	46,111
2022-12-21	18,650.00	19,650.00	18,350.00	19,050.00	18,512.33	102,316
2022-12-20	19,700.00	19,700.00	18,400.00	18,550.00	18,026.45	129,987
2022-12-19	20,350.00	20,400.00	19,600.00	19,650.00	19,095.40	115,300
2022-12-16	19,800.00	20,750.00	19,350.00	20,500.00	19,921.41	183,706
2022-12-15	20,050.00	21,250.00	20,050.00	20,350.00	19,775.64	264,103
2022-12-14	19,100.00	20,400.00	19,050.00	20,150.00	19,581.29	214,302
2022-12-13	20,200.00	20,250.00	19,150.00	19,200.00	18,658.10	175,596
2022-12-12	19,950.00	21,450.00	19,650.00	20,000.00	19,435.52	801,871
2022-12-09	20,000.00	20,450.00	19,600.00	19,600.00	19,046.81	548,031
2022-12-08	17,300.00	22,800.00	17,300.00	19,900.00	19,338.34	2,327,528
2022-12-07	17,100.00	18,200.00	16,800.00	17,550.00	17,054.67	88,921
2022-12-06	17,700.00	17,700.00	17,150.00	17,300.00	16,811.73	22,060
2022-12-05	17,800.00	18,400.00	17,500.00	17,900.00	17,394.79	42,946
2022-12-02	16,600.00	17,700.00	16,550.00	17,400.00	16,908.90	57,802
2022-12-01	16,900.00	17,050.00	16,650.00	16,650.00	16,180.07	26,523
2022-11-30	16,400.00	16,800.00	16,200.00	16,450.00	15,985.72	15,773
2022-11-29	16,500.00	16,600.00	16,200.00	16,350.00	15,888.54	14,055
2022-11-28	17,650.00	17,650.00	16,500.00	16,500.00	16,034.30	22,571
2022-11-25	17,350.00	17,400.00	17,100.00	17,250.00	16,763.14	7,830
2022-11-24	17,000.00	17,350.00	16,850.00	17,300.00	16,811.73	16,634
2022-11-23	17,000.00	17,200.00	16,800.00	16,800.00	16,325.84	19,261
2022-11-22	18,050.00	18,050.00	16,900.00	16,950.00	16,471.60	44,709
2022-11-21	17,700.00	18,350.00	17,500.00	17,950.00	17,443.38	54,444
2022-11-18	17,600.00	18,050.00	17,450.00	17,550.00	17,054.67	16,532
2022-11-17	17,850.00	18,000.00	17,500.00	17,750.00	17,249.02	15,406
2022-11-16	17,950.00	18,050.00	17,500.00	18,050.00	17,540.56	30,218
2022-11-15	17,400.00	17,850.00	17,350.00	17,800.00	17,297.61	40,576
2022-11-14	16,650.00	17,450.00	16,650.00	17,350.00	16,860.31	41,256

← NewerPage 16 of 21 · 1,228 trading daysOlder →

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.