Osteonic Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 4,020.00 | 4,200.00 | 4,020.00 | 4,150.00 | 4,150.00 | 141,539 |
| 2023-11-01 | 4,000.00 | 4,050.00 | 3,920.00 | 3,995.00 | 3,995.00 | 107,867 |
| 2023-10-31 | 4,170.00 | 4,170.00 | 3,920.00 | 3,940.00 | 3,940.00 | 108,888 |
| 2023-10-30 | 4,065.00 | 4,160.00 | 4,010.00 | 4,090.00 | 4,090.00 | 73,452 |
| 2023-10-27 | 4,005.00 | 4,205.00 | 3,960.00 | 4,135.00 | 4,135.00 | 154,815 |
| 2023-10-26 | 4,175.00 | 4,175.00 | 4,000.00 | 4,030.00 | 4,030.00 | 153,804 |
| 2023-10-25 | 4,290.00 | 4,355.00 | 4,225.00 | 4,260.00 | 4,260.00 | 109,659 |
| 2023-10-24 | 4,145.00 | 4,290.00 | 3,920.00 | 4,290.00 | 4,290.00 | 225,181 |
| 2023-10-23 | 4,020.00 | 4,240.00 | 4,020.00 | 4,145.00 | 4,145.00 | 162,039 |
| 2023-10-20 | 4,200.00 | 4,245.00 | 3,980.00 | 4,105.00 | 4,105.00 | 380,205 |
| 2023-10-19 | 4,485.00 | 4,485.00 | 4,245.00 | 4,260.00 | 4,260.00 | 268,186 |
| 2023-10-18 | 4,715.00 | 4,735.00 | 4,505.00 | 4,590.00 | 4,590.00 | 247,466 |
| 2023-10-17 | 4,800.00 | 4,855.00 | 4,670.00 | 4,705.00 | 4,705.00 | 337,462 |
| 2023-10-16 | 4,565.00 | 4,845.00 | 4,400.00 | 4,755.00 | 4,755.00 | 702,830 |
| 2023-10-13 | 4,570.00 | 4,580.00 | 4,410.00 | 4,580.00 | 4,580.00 | 249,718 |
| 2023-10-12 | 4,440.00 | 4,585.00 | 4,440.00 | 4,575.00 | 4,575.00 | 278,302 |
| 2023-10-11 | 4,360.00 | 4,495.00 | 4,360.00 | 4,435.00 | 4,435.00 | 98,636 |
| 2023-10-10 | 4,530.00 | 4,575.00 | 4,285.00 | 4,340.00 | 4,340.00 | 201,991 |
| 2023-10-06 | 4,290.00 | 4,545.00 | 4,290.00 | 4,525.00 | 4,525.00 | 175,365 |
| 2023-10-05 | 4,485.00 | 4,520.00 | 4,320.00 | 4,360.00 | 4,360.00 | 253,699 |
| 2023-10-04 | 4,730.00 | 4,730.00 | 4,310.00 | 4,485.00 | 4,485.00 | 550,305 |
| 2023-09-27 | 4,635.00 | 4,735.00 | 4,585.00 | 4,725.00 | 4,725.00 | 103,571 |
| 2023-09-26 | 4,615.00 | 4,750.00 | 4,580.00 | 4,635.00 | 4,635.00 | 232,681 |
| 2023-09-25 | 4,715.00 | 4,725.00 | 4,520.00 | 4,610.00 | 4,610.00 | 437,342 |
| 2023-09-22 | 4,655.00 | 4,805.00 | 4,580.00 | 4,715.00 | 4,715.00 | 211,274 |
| 2023-09-21 | 4,805.00 | 4,955.00 | 4,725.00 | 4,785.00 | 4,785.00 | 288,507 |
| 2023-09-20 | 4,945.00 | 4,970.00 | 4,710.00 | 4,895.00 | 4,895.00 | 435,497 |
| 2023-09-19 | 5,000.00 | 5,070.00 | 4,880.00 | 4,975.00 | 4,975.00 | 277,499 |
| 2023-09-18 | 5,150.00 | 5,200.00 | 4,850.00 | 5,040.00 | 5,040.00 | 815,079 |
| 2023-09-15 | 5,270.00 | 5,270.00 | 5,120.00 | 5,200.00 | 5,200.00 | 146,993 |
| 2023-09-14 | 5,200.00 | 5,250.00 | 4,995.00 | 5,250.00 | 5,250.00 | 392,970 |
| 2023-09-13 | 5,400.00 | 5,640.00 | 5,120.00 | 5,200.00 | 5,200.00 | 544,340 |
| 2023-09-12 | 5,590.00 | 5,700.00 | 5,400.00 | 5,420.00 | 5,420.00 | 260,179 |
| 2023-09-11 | 5,570.00 | 5,670.00 | 5,490.00 | 5,590.00 | 5,590.00 | 265,804 |
| 2023-09-08 | 5,580.00 | 5,740.00 | 5,550.00 | 5,650.00 | 5,650.00 | 178,889 |
| 2023-09-07 | 5,610.00 | 5,870.00 | 5,570.00 | 5,580.00 | 5,580.00 | 641,349 |
| 2023-09-06 | 5,600.00 | 5,740.00 | 5,400.00 | 5,580.00 | 5,580.00 | 668,362 |
| 2023-09-05 | 5,510.00 | 5,640.00 | 5,300.00 | 5,560.00 | 5,560.00 | 640,109 |
| 2023-09-04 | 5,900.00 | 5,930.00 | 5,330.00 | 5,570.00 | 5,570.00 | 1,223,766 |
| 2023-09-01 | 6,280.00 | 6,410.00 | 5,870.00 | 5,900.00 | 5,900.00 | 963,687 |
| 2023-08-31 | 6,720.00 | 6,790.00 | 6,220.00 | 6,280.00 | 6,280.00 | 2,448,954 |
| 2023-08-30 | 6,570.00 | 6,730.00 | 6,280.00 | 6,510.00 | 6,510.00 | 947,484 |
| 2023-08-29 | 6,200.00 | 6,640.00 | 6,040.00 | 6,520.00 | 6,520.00 | 1,209,979 |
| 2023-08-28 | 6,400.00 | 6,490.00 | 6,160.00 | 6,300.00 | 6,300.00 | 544,348 |
| 2023-08-25 | 6,180.00 | 6,620.00 | 6,110.00 | 6,390.00 | 6,390.00 | 950,411 |
| 2023-08-24 | 6,040.00 | 6,320.00 | 5,950.00 | 6,200.00 | 6,200.00 | 511,988 |
| 2023-08-23 | 6,190.00 | 6,330.00 | 5,940.00 | 6,030.00 | 6,030.00 | 508,723 |
| 2023-08-22 | 6,200.00 | 6,660.00 | 6,170.00 | 6,180.00 | 6,180.00 | 909,866 |
| 2023-08-21 | 6,290.00 | 6,360.00 | 6,140.00 | 6,230.00 | 6,230.00 | 302,314 |
| 2023-08-18 | 6,010.00 | 6,450.00 | 5,950.00 | 6,320.00 | 6,320.00 | 679,505 |
| 2023-08-17 | 6,390.00 | 6,440.00 | 6,010.00 | 6,130.00 | 6,130.00 | 846,526 |
| 2023-08-16 | 6,810.00 | 6,820.00 | 6,420.00 | 6,520.00 | 6,520.00 | 975,588 |
| 2023-08-14 | 6,380.00 | 6,990.00 | 6,240.00 | 6,800.00 | 6,800.00 | 2,317,784 |
| 2023-08-11 | 6,550.00 | 6,550.00 | 6,270.00 | 6,380.00 | 6,380.00 | 534,027 |
| 2023-08-10 | 6,090.00 | 6,560.00 | 6,060.00 | 6,470.00 | 6,470.00 | 1,689,706 |
| 2023-08-09 | 5,830.00 | 6,150.00 | 5,600.00 | 6,100.00 | 6,100.00 | 633,787 |
| 2023-08-08 | 6,080.00 | 6,250.00 | 5,680.00 | 5,780.00 | 5,780.00 | 432,470 |
| 2023-08-07 | 5,900.00 | 6,320.00 | 5,840.00 | 5,960.00 | 5,960.00 | 840,987 |
| 2023-08-04 | 5,830.00 | 6,110.00 | 5,800.00 | 5,950.00 | 5,950.00 | 365,706 |
| 2023-08-03 | 5,770.00 | 6,030.00 | 5,530.00 | 5,910.00 | 5,910.00 | 556,221 |
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.