See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.30▲ 3.24%
← 226400.KQ stock page

Osteonic Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-142,680.002,680.002,605.002,655.002,655.0021,774
2022-11-112,605.002,680.002,605.002,660.002,660.0065,434
2022-11-102,515.002,685.002,515.002,580.002,580.0090,822
2022-11-092,595.002,610.002,525.002,570.002,570.0010,251
2022-11-082,575.002,610.002,535.002,595.002,595.0027,436
2022-11-072,575.002,600.002,500.002,600.002,600.0016,707
2022-11-042,485.002,595.002,485.002,590.002,590.0076,876
2022-11-032,405.002,555.002,380.002,515.002,515.0049,796
2022-11-022,450.002,450.002,395.002,405.002,405.0023,896
2022-11-012,570.002,570.002,430.002,435.002,435.0024,337
2022-10-312,500.002,520.002,420.002,495.002,495.0015,213
2022-10-282,540.002,565.002,495.002,525.002,525.0011,846
2022-10-272,490.002,575.002,470.002,565.002,565.0024,193
2022-10-262,520.002,530.002,470.002,490.002,490.007,416
2022-10-252,560.002,590.002,460.002,520.002,520.0032,513
2022-10-242,355.002,595.002,350.002,485.002,485.00105,119
2022-10-212,420.002,420.002,355.002,355.002,355.0023,454
2022-10-202,485.002,485.002,385.002,420.002,420.0023,950
2022-10-192,565.002,565.002,410.002,485.002,485.0026,430
2022-10-182,485.002,550.002,460.002,500.002,500.0013,526
2022-10-172,510.002,510.002,400.002,485.002,485.0072,674
2022-10-142,515.002,600.002,430.002,500.002,500.0045,409
2022-10-132,570.002,600.002,420.002,515.002,515.0066,717
2022-10-122,445.002,630.002,410.002,600.002,600.00108,090
2022-10-112,645.002,665.002,430.002,485.002,485.0048,303
2022-10-072,590.002,700.002,545.002,625.002,625.0062,521
2022-10-062,480.002,620.002,480.002,590.002,590.0062,460
2022-10-052,475.002,560.002,465.002,500.002,500.0051,472
2022-10-042,475.002,565.002,410.002,445.002,445.0093,598
2022-09-302,290.002,710.002,290.002,380.002,380.00249,326
2022-09-292,350.002,430.002,310.002,340.002,340.0025,201
2022-09-282,520.002,520.002,350.002,350.002,350.0039,373
2022-09-272,360.002,690.002,360.002,495.002,495.00192,309
2022-09-262,465.002,515.002,325.002,355.002,355.00119,037
2022-09-232,700.002,700.002,520.002,530.002,530.0065,722
2022-09-222,655.002,715.002,630.002,715.002,715.0043,926
2022-09-212,750.002,755.002,650.002,655.002,655.0066,108
2022-09-202,695.003,095.002,635.002,730.002,730.001,222,309
2022-09-192,690.002,800.002,625.002,650.002,650.0013,179
2022-09-162,660.002,715.002,660.002,715.002,715.0014,341
2022-09-152,740.002,795.002,680.002,705.002,705.0022,725
2022-09-142,680.002,760.002,630.002,735.002,735.0014,710
2022-09-132,700.002,715.002,610.002,710.002,710.0033,470
2022-09-082,630.002,675.002,605.002,675.002,675.0018,179
2022-09-072,600.002,680.002,575.002,675.002,675.0023,567
2022-09-062,530.002,660.002,505.002,600.002,600.0027,749
2022-09-052,620.002,680.002,580.002,585.002,585.0017,765
2022-09-022,675.002,690.002,640.002,665.002,665.006,530
2022-09-012,730.002,770.002,625.002,675.002,675.0019,855
2022-08-312,710.002,760.002,680.002,740.002,740.0012,493
2022-08-302,605.002,745.002,605.002,710.002,710.0028,267
2022-08-292,665.002,665.002,540.002,650.002,650.0047,623
2022-08-262,705.002,735.002,690.002,695.002,695.0011,908
2022-08-252,730.002,745.002,675.002,700.002,700.0023,748
2022-08-242,610.002,730.002,610.002,680.002,680.0028,281
2022-08-232,705.002,765.002,640.002,680.002,680.0080,654
2022-08-222,880.002,880.002,775.002,780.002,780.0022,085
2022-08-192,855.002,920.002,800.002,880.002,880.0029,317
2022-08-182,840.002,880.002,830.002,880.002,880.0018,270
2022-08-172,915.002,925.002,840.002,870.002,870.0025,460
← NewerPage 17 of 21 · 1,223 trading daysOlder →

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.