Osteonic Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,150.00 | 5,240.00 | 5,080.00 | 5,090.00 | 5,090.00 | 119,327 |
| 2024-07-25 | 5,240.00 | 5,330.00 | 5,090.00 | 5,230.00 | 5,230.00 | 112,879 |
| 2024-07-24 | 5,190.00 | 5,310.00 | 5,160.00 | 5,250.00 | 5,250.00 | 145,857 |
| 2024-07-23 | 5,320.00 | 5,340.00 | 5,190.00 | 5,270.00 | 5,270.00 | 89,775 |
| 2024-07-22 | 5,550.00 | 5,580.00 | 5,180.00 | 5,300.00 | 5,300.00 | 226,763 |
| 2024-07-19 | 5,170.00 | 5,440.00 | 5,160.00 | 5,430.00 | 5,430.00 | 136,443 |
| 2024-07-18 | 5,170.00 | 5,320.00 | 5,050.00 | 5,220.00 | 5,220.00 | 238,092 |
| 2024-07-17 | 5,610.00 | 5,610.00 | 5,300.00 | 5,340.00 | 5,340.00 | 252,027 |
| 2024-07-16 | 5,450.00 | 5,620.00 | 5,420.00 | 5,610.00 | 5,610.00 | 244,304 |
| 2024-07-15 | 5,330.00 | 5,520.00 | 5,110.00 | 5,500.00 | 5,500.00 | 345,711 |
| 2024-07-12 | 5,500.00 | 5,640.00 | 5,320.00 | 5,330.00 | 5,330.00 | 753,341 |
| 2024-07-11 | 5,330.00 | 5,420.00 | 5,180.00 | 5,360.00 | 5,360.00 | 276,983 |
| 2024-07-10 | 5,270.00 | 5,480.00 | 5,250.00 | 5,370.00 | 5,370.00 | 214,507 |
| 2024-07-09 | 5,160.00 | 5,420.00 | 5,150.00 | 5,310.00 | 5,310.00 | 215,655 |
| 2024-07-08 | 5,180.00 | 5,230.00 | 5,040.00 | 5,200.00 | 5,200.00 | 166,781 |
| 2024-07-05 | 5,280.00 | 5,350.00 | 5,130.00 | 5,190.00 | 5,190.00 | 257,297 |
| 2024-07-04 | 5,160.00 | 5,500.00 | 5,160.00 | 5,270.00 | 5,270.00 | 677,762 |
| 2024-07-03 | 5,290.00 | 5,400.00 | 5,050.00 | 5,150.00 | 5,150.00 | 454,407 |
| 2024-07-02 | 5,090.00 | 5,290.00 | 5,030.00 | 5,230.00 | 5,230.00 | 675,422 |
| 2024-07-01 | 4,580.00 | 5,200.00 | 4,580.00 | 5,110.00 | 5,110.00 | 1,440,467 |
| 2024-06-28 | 4,665.00 | 4,700.00 | 4,530.00 | 4,575.00 | 4,575.00 | 102,402 |
| 2024-06-27 | 4,625.00 | 4,690.00 | 4,555.00 | 4,645.00 | 4,645.00 | 58,495 |
| 2024-06-26 | 4,635.00 | 4,670.00 | 4,575.00 | 4,640.00 | 4,640.00 | 68,796 |
| 2024-06-25 | 4,640.00 | 4,700.00 | 4,540.00 | 4,640.00 | 4,640.00 | 95,929 |
| 2024-06-24 | 4,585.00 | 4,785.00 | 4,555.00 | 4,640.00 | 4,640.00 | 141,454 |
| 2024-06-21 | 4,475.00 | 4,595.00 | 4,465.00 | 4,550.00 | 4,550.00 | 94,319 |
| 2024-06-20 | 4,550.00 | 4,645.00 | 4,490.00 | 4,520.00 | 4,520.00 | 74,211 |
| 2024-06-19 | 4,665.00 | 4,730.00 | 4,575.00 | 4,575.00 | 4,575.00 | 116,853 |
| 2024-06-18 | 4,615.00 | 4,815.00 | 4,580.00 | 4,730.00 | 4,730.00 | 360,126 |
| 2024-06-17 | 4,705.00 | 4,755.00 | 4,595.00 | 4,710.00 | 4,710.00 | 215,866 |
| 2024-06-14 | 4,845.00 | 4,860.00 | 4,700.00 | 4,700.00 | 4,700.00 | 296,689 |
| 2024-06-13 | 5,240.00 | 5,300.00 | 4,600.00 | 4,895.00 | 4,895.00 | 1,776,393 |
| 2024-06-12 | 4,675.00 | 4,800.00 | 4,520.00 | 4,800.00 | 4,800.00 | 275,894 |
| 2024-06-11 | 4,210.00 | 4,685.00 | 4,185.00 | 4,645.00 | 4,645.00 | 600,863 |
| 2024-06-10 | 4,130.00 | 4,205.00 | 4,060.00 | 4,205.00 | 4,205.00 | 88,157 |
| 2024-06-07 | 4,255.00 | 4,275.00 | 4,140.00 | 4,180.00 | 4,180.00 | 129,458 |
| 2024-06-05 | 4,280.00 | 4,290.00 | 4,210.00 | 4,255.00 | 4,255.00 | 48,708 |
| 2024-06-04 | 4,350.00 | 4,385.00 | 4,265.00 | 4,275.00 | 4,275.00 | 93,883 |
| 2024-06-03 | 4,315.00 | 4,400.00 | 4,280.00 | 4,390.00 | 4,390.00 | 70,879 |
| 2024-05-31 | 4,265.00 | 4,370.00 | 4,245.00 | 4,350.00 | 4,350.00 | 59,051 |
| 2024-05-30 | 4,380.00 | 4,385.00 | 4,200.00 | 4,270.00 | 4,270.00 | 112,481 |
| 2024-05-29 | 4,490.00 | 4,490.00 | 4,355.00 | 4,385.00 | 4,385.00 | 65,662 |
| 2024-05-28 | 4,300.00 | 4,525.00 | 4,295.00 | 4,490.00 | 4,490.00 | 127,997 |
| 2024-05-27 | 4,420.00 | 4,420.00 | 4,280.00 | 4,355.00 | 4,355.00 | 108,673 |
| 2024-05-24 | 4,400.00 | 4,435.00 | 4,295.00 | 4,420.00 | 4,420.00 | 95,364 |
| 2024-05-23 | 4,500.00 | 4,510.00 | 4,415.00 | 4,425.00 | 4,425.00 | 72,689 |
| 2024-05-22 | 4,525.00 | 4,555.00 | 4,460.00 | 4,500.00 | 4,500.00 | 74,482 |
| 2024-05-21 | 4,495.00 | 4,560.00 | 4,430.00 | 4,555.00 | 4,555.00 | 140,568 |
| 2024-05-20 | 4,555.00 | 4,590.00 | 4,470.00 | 4,540.00 | 4,540.00 | 100,547 |
| 2024-05-17 | 4,615.00 | 4,640.00 | 4,510.00 | 4,580.00 | 4,580.00 | 107,103 |
| 2024-05-16 | 4,750.00 | 4,765.00 | 4,600.00 | 4,615.00 | 4,615.00 | 138,207 |
| 2024-05-14 | 4,795.00 | 4,800.00 | 4,635.00 | 4,750.00 | 4,750.00 | 153,008 |
| 2024-05-13 | 4,635.00 | 4,830.00 | 4,590.00 | 4,765.00 | 4,765.00 | 334,445 |
| 2024-05-10 | 4,615.00 | 4,635.00 | 4,510.00 | 4,635.00 | 4,635.00 | 144,421 |
| 2024-05-09 | 4,640.00 | 4,680.00 | 4,570.00 | 4,595.00 | 4,595.00 | 67,436 |
| 2024-05-08 | 4,720.00 | 4,720.00 | 4,565.00 | 4,620.00 | 4,620.00 | 120,028 |
| 2024-05-07 | 4,635.00 | 4,700.00 | 4,615.00 | 4,660.00 | 4,660.00 | 60,263 |
| 2024-05-03 | 4,610.00 | 4,670.00 | 4,535.00 | 4,635.00 | 4,635.00 | 83,145 |
| 2024-05-02 | 4,560.00 | 4,630.00 | 4,545.00 | 4,600.00 | 4,600.00 | 47,105 |
| 2024-04-30 | 4,560.00 | 4,665.00 | 4,505.00 | 4,560.00 | 4,560.00 | 142,688 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.