OE Solutions Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	29,150.00	29,500.00	28,700.00	28,950.00	28,132.92	51,179
2022-05-17	29,300.00	29,650.00	29,050.00	29,100.00	28,278.68	40,509
2022-05-16	29,550.00	30,250.00	29,200.00	29,300.00	28,473.04	55,260
2022-05-13	29,300.00	30,200.00	29,300.00	30,100.00	29,250.46	91,328
2022-05-12	30,400.00	30,550.00	28,800.00	28,800.00	27,987.15	120,867
2022-05-11	31,250.00	31,450.00	30,500.00	31,000.00	30,125.06	81,971
2022-05-10	30,200.00	31,500.00	29,500.00	30,900.00	30,027.88	206,550
2022-05-09	29,700.00	31,150.00	29,650.00	30,400.00	29,541.99	224,978
2022-05-06	28,850.00	30,250.00	28,850.00	29,700.00	28,861.75	118,826
2022-05-04	29,900.00	32,850.00	28,850.00	28,950.00	28,132.92	576,148
2022-05-03	28,100.00	28,600.00	28,100.00	28,200.00	27,404.08	15,659
2022-05-02	28,000.00	28,400.00	27,800.00	28,100.00	27,306.91	21,058
2022-04-29	28,050.00	28,700.00	27,750.00	28,650.00	27,841.38	27,718
2022-04-28	27,900.00	28,000.00	27,500.00	27,800.00	27,015.37	18,216
2022-04-27	27,600.00	28,000.00	27,450.00	27,750.00	26,966.78	35,710
2022-04-26	27,900.00	28,400.00	27,900.00	28,250.00	27,452.67	14,546
2022-04-25	28,000.00	28,450.00	27,900.00	27,950.00	27,161.14	28,994
2022-04-22	28,900.00	28,900.00	28,400.00	28,600.00	27,792.79	34,297
2022-04-21	29,150.00	29,800.00	29,100.00	29,100.00	28,278.68	29,489
2022-04-20	29,250.00	29,500.00	28,900.00	29,350.00	28,521.63	26,051
2022-04-19	28,800.00	29,350.00	28,750.00	29,250.00	28,424.45	28,671
2022-04-18	28,500.00	29,000.00	28,500.00	28,750.00	27,938.56	22,125
2022-04-15	28,500.00	28,600.00	28,100.00	28,450.00	27,647.03	16,650
2022-04-14	29,250.00	29,250.00	28,600.00	28,650.00	27,841.38	17,703
2022-04-13	27,950.00	28,950.00	27,900.00	28,950.00	28,132.92	31,644
2022-04-12	28,250.00	28,350.00	27,700.00	28,050.00	27,258.32	41,353
2022-04-11	29,450.00	29,500.00	28,400.00	28,450.00	27,647.03	41,065
2022-04-08	29,300.00	29,550.00	28,800.00	29,500.00	28,667.39	24,644
2022-04-07	28,650.00	29,200.00	28,550.00	29,200.00	28,375.86	32,029
2022-04-06	30,100.00	30,100.00	29,200.00	29,200.00	28,375.86	62,794
2022-04-05	30,150.00	30,950.00	30,150.00	30,200.00	29,347.64	49,067
2022-04-04	29,900.00	30,100.00	29,500.00	30,100.00	29,250.46	34,427
2022-04-01	30,350.00	30,350.00	29,850.00	29,900.00	29,056.10	48,200
2022-03-31	29,600.00	30,750.00	29,200.00	30,600.00	29,736.35	112,866
2022-03-30	29,900.00	29,950.00	29,100.00	29,600.00	28,764.57	59,058
2022-03-29	27,900.00	29,350.00	27,900.00	29,300.00	28,473.04	102,706
2022-03-28	27,950.00	28,100.00	27,500.00	27,800.00	27,015.37	37,862
2022-03-25	27,800.00	28,050.00	27,700.00	27,900.00	27,112.55	28,095
2022-03-24	27,750.00	28,300.00	27,450.00	27,700.00	26,918.20	37,642
2022-03-23	28,250.00	28,450.00	27,700.00	27,800.00	27,015.37	39,415
2022-03-22	28,050.00	28,800.00	27,850.00	28,100.00	27,306.91	55,652
2022-03-21	28,450.00	28,700.00	28,050.00	28,050.00	27,258.32	22,250
2022-03-18	28,200.00	28,450.00	28,000.00	28,450.00	27,647.03	26,225
2022-03-17	28,200.00	28,650.00	28,100.00	28,350.00	27,549.85	46,388
2022-03-16	27,450.00	28,000.00	27,400.00	28,000.00	27,209.73	32,069
2022-03-15	27,150.00	27,700.00	26,950.00	27,050.00	26,286.54	20,011
2022-03-14	28,000.00	28,050.00	27,100.00	27,150.00	26,383.72	30,932
2022-03-11	27,700.00	28,050.00	27,650.00	28,000.00	27,209.73	16,186
2022-03-10	27,150.00	28,200.00	27,150.00	28,000.00	27,209.73	47,310
2022-03-08	26,750.00	27,050.00	26,600.00	26,850.00	26,092.19	31,049
2022-03-07	27,850.00	27,850.00	27,050.00	27,150.00	26,383.72	48,949
2022-03-04	28,400.00	28,400.00	27,950.00	28,300.00	27,501.26	27,824
2022-03-03	28,100.00	28,400.00	28,050.00	28,350.00	27,549.85	24,887
2022-03-02	27,100.00	28,250.00	27,100.00	28,050.00	27,258.32	44,390
2022-02-28	27,400.00	27,700.00	27,150.00	27,300.00	26,529.49	36,507
2022-02-25	26,800.00	27,500.00	26,800.00	27,400.00	26,626.66	27,270
2022-02-24	26,800.00	27,250.00	26,500.00	26,650.00	25,897.83	48,799
2022-02-23	27,400.00	27,500.00	27,000.00	27,300.00	26,529.49	23,134
2022-02-22	27,050.00	27,450.00	27,000.00	27,100.00	26,335.13	27,195
2022-02-21	27,600.00	27,800.00	27,200.00	27,750.00	26,966.78	14,519

← NewerPage 19 of 21 · 1,223 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.