Osteonic Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 6,190.00 | 6,200.00 | 5,700.00 | 5,770.00 | 5,770.00 | 572,380 |
| 2023-08-01 | 6,440.00 | 6,450.00 | 6,080.00 | 6,190.00 | 6,190.00 | 493,618 |
| 2023-07-31 | 6,030.00 | 6,390.00 | 6,030.00 | 6,320.00 | 6,320.00 | 397,653 |
| 2023-07-28 | 6,220.00 | 6,220.00 | 5,750.00 | 6,090.00 | 6,090.00 | 792,399 |
| 2023-07-27 | 6,240.00 | 6,800.00 | 6,100.00 | 6,240.00 | 6,240.00 | 1,883,018 |
| 2023-07-26 | 6,210.00 | 6,510.00 | 5,950.00 | 6,110.00 | 6,110.00 | 1,232,228 |
| 2023-07-25 | 6,510.00 | 6,550.00 | 6,090.00 | 6,240.00 | 6,240.00 | 1,031,834 |
| 2023-07-24 | 6,930.00 | 7,080.00 | 6,330.00 | 6,500.00 | 6,500.00 | 1,419,659 |
| 2023-07-21 | 6,380.00 | 6,820.00 | 6,220.00 | 6,750.00 | 6,750.00 | 795,816 |
| 2023-07-20 | 6,340.00 | 6,740.00 | 6,140.00 | 6,530.00 | 6,530.00 | 1,181,135 |
| 2023-07-19 | 6,120.00 | 6,450.00 | 5,950.00 | 6,330.00 | 6,330.00 | 1,464,038 |
| 2023-07-18 | 5,710.00 | 6,380.00 | 5,710.00 | 6,120.00 | 6,120.00 | 3,656,928 |
| 2023-07-17 | 5,620.00 | 6,040.00 | 5,600.00 | 5,690.00 | 5,690.00 | 834,756 |
| 2023-07-14 | 5,610.00 | 5,760.00 | 5,470.00 | 5,610.00 | 5,610.00 | 498,278 |
| 2023-07-13 | 5,760.00 | 5,920.00 | 5,690.00 | 5,690.00 | 5,690.00 | 477,618 |
| 2023-07-12 | 6,010.00 | 6,020.00 | 5,500.00 | 5,760.00 | 5,760.00 | 752,108 |
| 2023-07-11 | 6,060.00 | 6,270.00 | 5,780.00 | 6,030.00 | 6,030.00 | 777,618 |
| 2023-07-10 | 6,300.00 | 6,300.00 | 5,270.00 | 5,850.00 | 5,850.00 | 1,399,991 |
| 2023-07-07 | 6,200.00 | 6,450.00 | 6,130.00 | 6,230.00 | 6,230.00 | 405,910 |
| 2023-07-06 | 6,580.00 | 6,610.00 | 6,200.00 | 6,300.00 | 6,300.00 | 727,616 |
| 2023-07-05 | 6,280.00 | 6,760.00 | 6,240.00 | 6,570.00 | 6,570.00 | 893,870 |
| 2023-07-04 | 6,480.00 | 6,480.00 | 6,100.00 | 6,280.00 | 6,280.00 | 508,012 |
| 2023-07-03 | 6,200.00 | 6,490.00 | 5,940.00 | 6,430.00 | 6,430.00 | 829,797 |
| 2023-06-30 | 6,000.00 | 6,310.00 | 5,910.00 | 6,160.00 | 6,160.00 | 515,022 |
| 2023-06-29 | 6,250.00 | 6,380.00 | 5,900.00 | 6,000.00 | 6,000.00 | 589,668 |
| 2023-06-28 | 6,610.00 | 6,620.00 | 6,070.00 | 6,180.00 | 6,180.00 | 884,336 |
| 2023-06-27 | 6,520.00 | 6,680.00 | 6,280.00 | 6,420.00 | 6,420.00 | 690,938 |
| 2023-06-26 | 6,700.00 | 6,770.00 | 6,390.00 | 6,590.00 | 6,590.00 | 567,368 |
| 2023-06-23 | 6,850.00 | 6,920.00 | 6,600.00 | 6,700.00 | 6,700.00 | 569,031 |
| 2023-06-22 | 6,340.00 | 6,980.00 | 6,200.00 | 6,850.00 | 6,850.00 | 816,006 |
| 2023-06-21 | 6,530.00 | 6,750.00 | 6,360.00 | 6,430.00 | 6,430.00 | 564,832 |
| 2023-06-20 | 6,650.00 | 6,800.00 | 6,350.00 | 6,470.00 | 6,470.00 | 1,005,405 |
| 2023-06-19 | 5,980.00 | 6,710.00 | 5,920.00 | 6,620.00 | 6,620.00 | 1,749,493 |
| 2023-06-16 | 5,430.00 | 6,080.00 | 5,220.00 | 5,980.00 | 5,980.00 | 1,857,217 |
| 2023-06-15 | 5,640.00 | 5,830.00 | 5,250.00 | 5,550.00 | 5,550.00 | 1,636,863 |
| 2023-06-14 | 5,150.00 | 5,580.00 | 5,060.00 | 5,530.00 | 5,530.00 | 2,606,131 |
| 2023-06-13 | 4,995.00 | 5,200.00 | 4,810.00 | 5,180.00 | 5,180.00 | 2,023,188 |
| 2023-06-12 | 4,360.00 | 5,500.00 | 4,350.00 | 5,040.00 | 5,040.00 | 8,377,085 |
| 2023-06-09 | 4,235.00 | 4,790.00 | 4,235.00 | 4,290.00 | 4,290.00 | 2,744,860 |
| 2023-06-08 | 4,195.00 | 4,310.00 | 4,105.00 | 4,280.00 | 4,280.00 | 376,398 |
| 2023-06-07 | 4,195.00 | 4,235.00 | 4,100.00 | 4,190.00 | 4,190.00 | 200,654 |
| 2023-06-05 | 4,330.00 | 4,355.00 | 4,150.00 | 4,230.00 | 4,230.00 | 293,676 |
| 2023-06-02 | 4,125.00 | 4,290.00 | 4,100.00 | 4,280.00 | 4,280.00 | 210,103 |
| 2023-06-01 | 4,155.00 | 4,175.00 | 4,030.00 | 4,100.00 | 4,100.00 | 108,334 |
| 2023-05-31 | 4,060.00 | 4,140.00 | 4,020.00 | 4,105.00 | 4,105.00 | 137,849 |
| 2023-05-30 | 4,265.00 | 4,310.00 | 3,860.00 | 4,020.00 | 4,020.00 | 1,180,575 |
| 2023-05-26 | 4,450.00 | 4,460.00 | 4,270.00 | 4,335.00 | 4,335.00 | 108,864 |
| 2023-05-25 | 4,290.00 | 4,390.00 | 4,200.00 | 4,370.00 | 4,370.00 | 155,495 |
| 2023-05-24 | 4,415.00 | 4,460.00 | 4,200.00 | 4,290.00 | 4,290.00 | 206,391 |
| 2023-05-23 | 4,320.00 | 4,475.00 | 4,235.00 | 4,425.00 | 4,425.00 | 291,974 |
| 2023-05-22 | 4,370.00 | 4,465.00 | 4,205.00 | 4,320.00 | 4,320.00 | 337,233 |
| 2023-05-19 | 4,300.00 | 4,335.00 | 4,145.00 | 4,250.00 | 4,250.00 | 153,598 |
| 2023-05-18 | 4,225.00 | 4,380.00 | 4,140.00 | 4,235.00 | 4,235.00 | 285,175 |
| 2023-05-17 | 4,220.00 | 4,230.00 | 4,080.00 | 4,190.00 | 4,190.00 | 450,022 |
| 2023-05-16 | 4,200.00 | 4,260.00 | 3,995.00 | 4,240.00 | 4,240.00 | 443,547 |
| 2023-05-15 | 4,295.00 | 4,295.00 | 4,105.00 | 4,260.00 | 4,260.00 | 167,004 |
| 2023-05-12 | 4,350.00 | 4,430.00 | 4,230.00 | 4,250.00 | 4,250.00 | 195,243 |
| 2023-05-11 | 4,410.00 | 4,555.00 | 4,265.00 | 4,360.00 | 4,360.00 | 554,794 |
| 2023-05-10 | 4,350.00 | 4,465.00 | 4,200.00 | 4,360.00 | 4,360.00 | 509,880 |
| 2023-05-09 | 4,220.00 | 4,310.00 | 4,095.00 | 4,285.00 | 4,285.00 | 161,966 |
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.