Osteonic Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4,500.00 | 4,560.00 | 4,470.00 | 4,550.00 | 4,550.00 | 87,051 |
| 2024-04-26 | 4,355.00 | 4,550.00 | 4,355.00 | 4,500.00 | 4,500.00 | 82,750 |
| 2024-04-25 | 4,485.00 | 4,525.00 | 4,350.00 | 4,365.00 | 4,365.00 | 79,186 |
| 2024-04-24 | 4,400.00 | 4,525.00 | 4,370.00 | 4,490.00 | 4,490.00 | 117,222 |
| 2024-04-23 | 4,405.00 | 4,480.00 | 4,365.00 | 4,400.00 | 4,400.00 | 59,854 |
| 2024-04-22 | 4,370.00 | 4,420.00 | 4,345.00 | 4,395.00 | 4,395.00 | 98,929 |
| 2024-04-19 | 4,460.00 | 4,490.00 | 4,300.00 | 4,370.00 | 4,370.00 | 75,506 |
| 2024-04-18 | 4,315.00 | 4,470.00 | 4,300.00 | 4,460.00 | 4,460.00 | 89,753 |
| 2024-04-17 | 4,550.00 | 4,550.00 | 4,325.00 | 4,360.00 | 4,360.00 | 190,345 |
| 2024-04-16 | 4,315.00 | 4,560.00 | 4,315.00 | 4,490.00 | 4,490.00 | 220,498 |
| 2024-04-15 | 4,340.00 | 4,440.00 | 4,200.00 | 4,385.00 | 4,385.00 | 333,742 |
| 2024-04-12 | 4,250.00 | 4,980.00 | 4,250.00 | 4,415.00 | 4,415.00 | 4,361,871 |
| 2024-04-11 | 4,225.00 | 4,320.00 | 4,155.00 | 4,280.00 | 4,280.00 | 169,045 |
| 2024-04-09 | 4,370.00 | 4,410.00 | 4,285.00 | 4,335.00 | 4,335.00 | 110,348 |
| 2024-04-08 | 4,340.00 | 4,380.00 | 4,260.00 | 4,325.00 | 4,325.00 | 132,384 |
| 2024-04-05 | 4,365.00 | 4,385.00 | 4,150.00 | 4,350.00 | 4,350.00 | 429,859 |
| 2024-04-04 | 4,735.00 | 4,785.00 | 4,360.00 | 4,395.00 | 4,395.00 | 868,099 |
| 2024-04-03 | 4,710.00 | 4,735.00 | 4,560.00 | 4,735.00 | 4,735.00 | 201,915 |
| 2024-04-02 | 4,890.00 | 4,910.00 | 4,590.00 | 4,735.00 | 4,735.00 | 454,470 |
| 2024-04-01 | 5,010.00 | 5,020.00 | 4,855.00 | 4,890.00 | 4,890.00 | 420,259 |
| 2024-03-29 | 5,070.00 | 5,160.00 | 4,995.00 | 5,030.00 | 5,030.00 | 146,642 |
| 2024-03-28 | 5,120.00 | 5,260.00 | 5,030.00 | 5,090.00 | 5,090.00 | 174,548 |
| 2024-03-27 | 5,120.00 | 5,190.00 | 5,010.00 | 5,130.00 | 5,130.00 | 135,234 |
| 2024-03-26 | 5,130.00 | 5,180.00 | 5,020.00 | 5,070.00 | 5,070.00 | 141,705 |
| 2024-03-25 | 5,140.00 | 5,230.00 | 5,070.00 | 5,130.00 | 5,130.00 | 237,266 |
| 2024-03-22 | 4,950.00 | 5,230.00 | 4,895.00 | 5,140.00 | 5,140.00 | 332,818 |
| 2024-03-21 | 5,010.00 | 5,050.00 | 4,895.00 | 4,950.00 | 4,950.00 | 213,886 |
| 2024-03-20 | 5,140.00 | 5,140.00 | 4,935.00 | 4,965.00 | 4,965.00 | 228,550 |
| 2024-03-19 | 5,080.00 | 5,250.00 | 5,060.00 | 5,150.00 | 5,150.00 | 494,594 |
| 2024-03-18 | 4,970.00 | 4,980.00 | 4,860.00 | 4,930.00 | 4,930.00 | 236,033 |
| 2024-03-15 | 5,010.00 | 5,060.00 | 4,940.00 | 4,980.00 | 4,980.00 | 122,743 |
| 2024-03-14 | 5,090.00 | 5,140.00 | 4,995.00 | 5,030.00 | 5,030.00 | 132,587 |
| 2024-03-13 | 5,350.00 | 5,430.00 | 5,020.00 | 5,060.00 | 5,060.00 | 415,231 |
| 2024-03-12 | 5,270.00 | 5,430.00 | 5,140.00 | 5,330.00 | 5,330.00 | 231,647 |
| 2024-03-11 | 5,260.00 | 5,350.00 | 5,210.00 | 5,280.00 | 5,280.00 | 160,915 |
| 2024-03-08 | 5,450.00 | 5,460.00 | 5,210.00 | 5,320.00 | 5,320.00 | 867,917 |
| 2024-03-07 | 5,410.00 | 5,600.00 | 5,320.00 | 5,440.00 | 5,440.00 | 257,217 |
| 2024-03-06 | 5,390.00 | 5,470.00 | 5,180.00 | 5,380.00 | 5,380.00 | 166,709 |
| 2024-03-05 | 5,170.00 | 5,680.00 | 5,130.00 | 5,460.00 | 5,460.00 | 697,750 |
| 2024-03-04 | 5,460.00 | 5,510.00 | 5,090.00 | 5,160.00 | 5,160.00 | 500,167 |
| 2024-02-29 | 5,800.00 | 5,800.00 | 5,390.00 | 5,500.00 | 5,500.00 | 355,473 |
| 2024-02-28 | 5,650.00 | 5,870.00 | 5,650.00 | 5,810.00 | 5,810.00 | 315,482 |
| 2024-02-27 | 5,990.00 | 6,000.00 | 5,690.00 | 5,740.00 | 5,740.00 | 733,399 |
| 2024-02-26 | 5,450.00 | 5,870.00 | 5,400.00 | 5,800.00 | 5,800.00 | 871,051 |
| 2024-02-23 | 5,350.00 | 5,450.00 | 5,210.00 | 5,430.00 | 5,430.00 | 238,879 |
| 2024-02-22 | 5,350.00 | 5,440.00 | 5,290.00 | 5,400.00 | 5,400.00 | 185,585 |
| 2024-02-21 | 5,180.00 | 5,440.00 | 5,130.00 | 5,350.00 | 5,350.00 | 473,260 |
| 2024-02-20 | 5,280.00 | 5,300.00 | 5,070.00 | 5,180.00 | 5,180.00 | 167,309 |
| 2024-02-19 | 5,420.00 | 5,450.00 | 5,180.00 | 5,290.00 | 5,290.00 | 182,280 |
| 2024-02-16 | 5,350.00 | 5,500.00 | 5,250.00 | 5,460.00 | 5,460.00 | 257,496 |
| 2024-02-15 | 5,200.00 | 5,460.00 | 5,110.00 | 5,390.00 | 5,390.00 | 329,467 |
| 2024-02-14 | 5,170.00 | 5,350.00 | 5,120.00 | 5,270.00 | 5,270.00 | 202,453 |
| 2024-02-13 | 5,260.00 | 5,430.00 | 5,200.00 | 5,320.00 | 5,320.00 | 425,206 |
| 2024-02-08 | 5,230.00 | 5,340.00 | 5,060.00 | 5,260.00 | 5,260.00 | 325,380 |
| 2024-02-07 | 4,980.00 | 5,230.00 | 4,930.00 | 5,200.00 | 5,200.00 | 538,683 |
| 2024-02-06 | 4,915.00 | 4,975.00 | 4,780.00 | 4,975.00 | 4,975.00 | 342,281 |
| 2024-02-05 | 4,830.00 | 4,900.00 | 4,780.00 | 4,865.00 | 4,865.00 | 138,108 |
| 2024-02-02 | 4,805.00 | 4,945.00 | 4,695.00 | 4,830.00 | 4,830.00 | 368,954 |
| 2024-02-01 | 4,700.00 | 4,795.00 | 4,555.00 | 4,780.00 | 4,780.00 | 198,847 |
| 2024-01-31 | 4,720.00 | 4,820.00 | 4,600.00 | 4,735.00 | 4,735.00 | 161,144 |
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.