OE Solutions Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	27,700.00	28,300.00	27,200.00	28,000.00	27,209.73	23,326
2022-02-17	28,100.00	28,600.00	27,650.00	27,800.00	27,015.37	36,161
2022-02-16	27,050.00	28,350.00	27,050.00	28,350.00	27,549.85	36,735
2022-02-15	26,500.00	27,450.00	26,500.00	26,750.00	25,995.01	32,392
2022-02-14	27,100.00	27,250.00	26,200.00	26,600.00	25,849.24	48,676
2022-02-11	27,950.00	27,950.00	27,150.00	27,150.00	26,383.72	60,552
2022-02-10	28,800.00	28,950.00	28,250.00	28,250.00	27,452.67	27,452
2022-02-09	27,950.00	28,600.00	27,750.00	28,500.00	27,695.62	27,218
2022-02-08	28,200.00	28,500.00	27,650.00	27,750.00	26,966.78	40,658
2022-02-07	28,800.00	29,050.00	28,050.00	28,100.00	27,306.91	29,921
2022-02-04	28,650.00	29,100.00	28,250.00	28,800.00	27,987.15	29,741
2022-02-03	28,750.00	29,100.00	28,400.00	28,700.00	27,889.97	29,070
2022-01-28	26,700.00	28,350.00	26,500.00	28,350.00	27,549.85	80,227
2022-01-27	28,950.00	29,050.00	26,800.00	26,800.00	26,043.60	90,958
2022-01-26	29,150.00	29,700.00	28,750.00	28,950.00	28,132.92	41,130
2022-01-25	30,500.00	30,500.00	28,800.00	29,000.00	28,181.50	67,854
2022-01-24	30,650.00	31,400.00	30,100.00	30,100.00	29,250.46	40,255
2022-01-21	30,600.00	31,000.00	30,200.00	30,750.00	29,882.11	30,673
2022-01-20	29,900.00	31,150.00	29,900.00	31,150.00	30,270.82	24,727
2022-01-19	29,500.00	30,750.00	29,500.00	30,100.00	29,250.46	36,509
2022-01-18	30,850.00	31,550.00	30,000.00	30,250.00	29,396.22	46,137
2022-01-17	31,550.00	31,750.00	30,900.00	31,000.00	30,125.06	28,964
2022-01-14	31,800.00	31,800.00	31,250.00	31,550.00	30,659.53	36,226
2022-01-13	32,250.00	32,300.00	31,750.00	31,800.00	30,902.48	33,389
2022-01-12	31,750.00	32,350.00	31,750.00	32,200.00	31,291.19	28,648
2022-01-11	32,450.00	32,750.00	31,500.00	31,650.00	30,756.71	42,560
2022-01-10	33,500.00	33,500.00	32,300.00	32,450.00	31,534.13	36,969
2022-01-07	33,150.00	33,650.00	33,150.00	33,400.00	32,457.32	17,955
2022-01-06	32,850.00	34,000.00	32,850.00	33,150.00	32,214.38	39,912
2022-01-05	35,300.00	35,500.00	33,800.00	33,800.00	32,846.03	56,553
2022-01-04	34,950.00	35,250.00	34,600.00	35,150.00	34,157.93	39,807
2022-01-03	35,000.00	35,100.00	34,200.00	35,100.00	34,109.34	32,296
2021-12-30	34,700.00	35,800.00	33,800.00	35,000.00	34,012.16	53,974
2021-12-29	35,900.00	35,950.00	34,550.00	34,600.00	33,623.45	74,181
2021-12-28	34,250.00	35,700.00	34,100.00	35,700.00	34,400.87	128,957
2021-12-27	33,250.00	34,050.00	33,200.00	34,050.00	32,810.92	34,955
2021-12-24	33,150.00	33,600.00	33,150.00	33,450.00	32,232.75	19,444
2021-12-23	32,800.00	33,400.00	32,600.00	33,350.00	32,136.39	28,785
2021-12-22	32,850.00	32,950.00	32,150.00	32,350.00	31,172.78	23,399
2021-12-21	32,600.00	33,000.00	32,000.00	32,750.00	31,558.22	31,048
2021-12-20	33,150.00	33,500.00	32,700.00	32,700.00	31,510.04	28,237
2021-12-17	33,800.00	34,200.00	33,400.00	33,450.00	32,232.75	31,987
2021-12-16	34,500.00	34,750.00	33,900.00	34,150.00	32,907.28	38,644
2021-12-15	33,750.00	34,150.00	33,600.00	34,100.00	32,859.10	22,607
2021-12-14	34,100.00	34,450.00	33,550.00	34,200.00	32,955.46	38,184
2021-12-13	34,300.00	34,700.00	34,000.00	34,150.00	32,907.28	44,578
2021-12-10	34,600.00	35,600.00	33,800.00	34,200.00	32,955.46	89,265
2021-12-09	33,150.00	34,650.00	33,000.00	34,650.00	33,389.08	104,006
2021-12-08	33,600.00	34,150.00	33,050.00	33,050.00	31,847.31	63,117
2021-12-07	33,100.00	34,000.00	32,850.00	33,550.00	32,329.11	107,381
2021-12-06	31,450.00	32,450.00	31,400.00	32,450.00	31,269.14	38,575
2021-12-03	32,300.00	32,500.00	31,600.00	31,900.00	30,739.15	56,043
2021-12-02	30,200.00	31,250.00	29,800.00	31,250.00	30,112.81	53,288
2021-12-01	29,750.00	30,700.00	29,000.00	30,500.00	29,390.10	81,335
2021-11-30	31,850.00	31,950.00	29,600.00	30,150.00	29,052.84	249,896
2021-11-29	31,700.00	32,550.00	31,500.00	31,550.00	30,401.89	81,982
2021-11-26	34,900.00	34,900.00	32,600.00	32,900.00	31,702.76	152,652
2021-11-25	34,300.00	35,150.00	34,100.00	34,500.00	33,244.54	103,882
2021-11-24	34,350.00	36,350.00	33,700.00	34,300.00	33,051.82	317,907
2021-11-23	34,150.00	34,200.00	33,250.00	33,700.00	32,473.65	98,960

← NewerPage 20 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.