Osteonic Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 4,860.00 | 4,880.00 | 4,645.00 | 4,765.00 | 4,765.00 | 240,932 |
| 2024-01-29 | 4,985.00 | 5,060.00 | 4,845.00 | 4,850.00 | 4,850.00 | 273,438 |
| 2024-01-26 | 4,900.00 | 5,060.00 | 4,900.00 | 4,995.00 | 4,995.00 | 118,305 |
| 2024-01-25 | 4,940.00 | 5,040.00 | 4,845.00 | 4,900.00 | 4,900.00 | 131,794 |
| 2024-01-24 | 5,040.00 | 5,040.00 | 4,840.00 | 4,940.00 | 4,940.00 | 226,588 |
| 2024-01-23 | 5,230.00 | 5,250.00 | 4,990.00 | 4,990.00 | 4,990.00 | 305,020 |
| 2024-01-22 | 5,290.00 | 5,300.00 | 5,080.00 | 5,240.00 | 5,240.00 | 315,040 |
| 2024-01-19 | 5,100.00 | 5,420.00 | 5,060.00 | 5,350.00 | 5,350.00 | 408,096 |
| 2024-01-18 | 4,940.00 | 5,100.00 | 4,865.00 | 5,060.00 | 5,060.00 | 165,948 |
| 2024-01-17 | 5,010.00 | 5,060.00 | 4,880.00 | 4,940.00 | 4,940.00 | 151,035 |
| 2024-01-16 | 5,290.00 | 5,290.00 | 4,980.00 | 5,010.00 | 5,010.00 | 406,120 |
| 2024-01-15 | 5,400.00 | 5,550.00 | 5,200.00 | 5,230.00 | 5,230.00 | 355,769 |
| 2024-01-12 | 5,410.00 | 5,490.00 | 5,250.00 | 5,440.00 | 5,440.00 | 238,380 |
| 2024-01-11 | 5,730.00 | 5,770.00 | 5,360.00 | 5,410.00 | 5,410.00 | 789,626 |
| 2024-01-10 | 6,050.00 | 6,050.00 | 5,580.00 | 5,730.00 | 5,730.00 | 516,283 |
| 2024-01-09 | 5,700.00 | 6,050.00 | 5,690.00 | 5,910.00 | 5,910.00 | 1,177,338 |
| 2024-01-08 | 5,350.00 | 5,780.00 | 5,220.00 | 5,660.00 | 5,660.00 | 1,081,715 |
| 2024-01-05 | 5,200.00 | 5,430.00 | 5,140.00 | 5,250.00 | 5,250.00 | 616,918 |
| 2024-01-04 | 5,070.00 | 5,460.00 | 5,050.00 | 5,120.00 | 5,120.00 | 478,487 |
| 2024-01-03 | 5,080.00 | 5,320.00 | 5,010.00 | 5,130.00 | 5,130.00 | 352,006 |
| 2024-01-02 | 4,920.00 | 5,280.00 | 4,885.00 | 5,160.00 | 5,160.00 | 622,739 |
| 2023-12-28 | 4,760.00 | 4,850.00 | 4,665.00 | 4,820.00 | 4,820.00 | 147,746 |
| 2023-12-27 | 4,650.00 | 4,790.00 | 4,600.00 | 4,695.00 | 4,695.00 | 69,189 |
| 2023-12-26 | 4,610.00 | 4,670.00 | 4,580.00 | 4,650.00 | 4,650.00 | 157,871 |
| 2023-12-22 | 4,755.00 | 4,755.00 | 4,630.00 | 4,650.00 | 4,650.00 | 93,090 |
| 2023-12-21 | 4,670.00 | 4,790.00 | 4,670.00 | 4,755.00 | 4,755.00 | 99,434 |
| 2023-12-20 | 4,805.00 | 4,880.00 | 4,610.00 | 4,745.00 | 4,745.00 | 222,967 |
| 2023-12-19 | 4,730.00 | 4,810.00 | 4,655.00 | 4,810.00 | 4,810.00 | 102,819 |
| 2023-12-18 | 4,605.00 | 4,795.00 | 4,605.00 | 4,725.00 | 4,725.00 | 66,990 |
| 2023-12-15 | 4,630.00 | 4,780.00 | 4,630.00 | 4,650.00 | 4,650.00 | 167,159 |
| 2023-12-14 | 4,790.00 | 4,790.00 | 4,610.00 | 4,665.00 | 4,665.00 | 142,890 |
| 2023-12-13 | 4,740.00 | 4,920.00 | 4,620.00 | 4,715.00 | 4,715.00 | 123,082 |
| 2023-12-12 | 4,820.00 | 4,860.00 | 4,700.00 | 4,730.00 | 4,730.00 | 201,208 |
| 2023-12-11 | 4,950.00 | 5,050.00 | 4,845.00 | 4,860.00 | 4,860.00 | 126,808 |
| 2023-12-08 | 4,825.00 | 5,070.00 | 4,825.00 | 4,950.00 | 4,950.00 | 156,481 |
| 2023-12-07 | 4,960.00 | 5,000.00 | 4,770.00 | 4,820.00 | 4,820.00 | 242,437 |
| 2023-12-06 | 4,970.00 | 5,060.00 | 4,830.00 | 4,960.00 | 4,960.00 | 185,027 |
| 2023-12-05 | 5,000.00 | 5,220.00 | 4,900.00 | 4,970.00 | 4,970.00 | 301,451 |
| 2023-12-04 | 5,230.00 | 5,340.00 | 5,090.00 | 5,110.00 | 5,110.00 | 406,347 |
| 2023-12-01 | 5,310.00 | 5,430.00 | 5,060.00 | 5,270.00 | 5,270.00 | 499,557 |
| 2023-11-30 | 5,020.00 | 5,410.00 | 5,020.00 | 5,250.00 | 5,250.00 | 636,584 |
| 2023-11-29 | 5,000.00 | 5,290.00 | 4,955.00 | 5,060.00 | 5,060.00 | 774,076 |
| 2023-11-28 | 4,715.00 | 5,130.00 | 4,625.00 | 5,040.00 | 5,040.00 | 1,570,897 |
| 2023-11-27 | 4,635.00 | 4,720.00 | 4,500.00 | 4,670.00 | 4,670.00 | 188,678 |
| 2023-11-24 | 4,725.00 | 4,735.00 | 4,635.00 | 4,650.00 | 4,650.00 | 106,591 |
| 2023-11-23 | 4,595.00 | 4,765.00 | 4,505.00 | 4,735.00 | 4,735.00 | 258,752 |
| 2023-11-22 | 4,635.00 | 4,680.00 | 4,550.00 | 4,580.00 | 4,580.00 | 183,550 |
| 2023-11-21 | 4,610.00 | 4,725.00 | 4,590.00 | 4,720.00 | 4,720.00 | 206,843 |
| 2023-11-20 | 4,530.00 | 4,695.00 | 4,530.00 | 4,610.00 | 4,610.00 | 154,987 |
| 2023-11-17 | 4,775.00 | 4,775.00 | 4,535.00 | 4,635.00 | 4,635.00 | 412,214 |
| 2023-11-16 | 4,275.00 | 4,860.00 | 4,275.00 | 4,820.00 | 4,820.00 | 766,524 |
| 2023-11-15 | 4,300.00 | 4,390.00 | 4,245.00 | 4,300.00 | 4,300.00 | 118,274 |
| 2023-11-14 | 4,215.00 | 4,480.00 | 4,110.00 | 4,295.00 | 4,295.00 | 292,101 |
| 2023-11-13 | 4,185.00 | 4,255.00 | 4,095.00 | 4,115.00 | 4,115.00 | 168,077 |
| 2023-11-10 | 4,200.00 | 4,295.00 | 4,110.00 | 4,165.00 | 4,165.00 | 158,172 |
| 2023-11-09 | 4,495.00 | 4,515.00 | 4,220.00 | 4,220.00 | 4,220.00 | 302,194 |
| 2023-11-08 | 4,475.00 | 4,675.00 | 4,425.00 | 4,485.00 | 4,485.00 | 369,442 |
| 2023-11-07 | 4,495.00 | 4,510.00 | 4,250.00 | 4,375.00 | 4,375.00 | 229,246 |
| 2023-11-06 | 4,475.00 | 4,540.00 | 4,310.00 | 4,500.00 | 4,500.00 | 410,396 |
| 2023-11-03 | 4,165.00 | 4,350.00 | 4,110.00 | 4,350.00 | 4,350.00 | 181,157 |
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.