Osteonic Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4,565.00 | 4,630.00 | 4,465.00 | 4,575.00 | 4,575.00 | 44,557 |
| 2026-07-20 | 4,445.00 | 4,565.00 | 4,360.00 | 4,560.00 | 4,560.00 | 108,688 |
| 2026-07-16 | 4,400.00 | 4,465.00 | 4,315.00 | 4,445.00 | 4,445.00 | 76,354 |
| 2026-07-15 | 4,235.00 | 4,405.00 | 4,235.00 | 4,400.00 | 4,400.00 | 45,137 |
| 2026-07-14 | 4,350.00 | 4,350.00 | 4,125.00 | 4,235.00 | 4,235.00 | 112,969 |
| 2026-07-13 | 4,465.00 | 4,535.00 | 4,250.00 | 4,275.00 | 4,275.00 | 153,579 |
| 2026-07-10 | 4,270.00 | 4,580.00 | 4,230.00 | 4,500.00 | 4,500.00 | 89,787 |
| 2026-07-09 | 4,335.00 | 4,450.00 | 4,175.00 | 4,270.00 | 4,270.00 | 79,315 |
| 2026-07-08 | 4,530.00 | 4,530.00 | 4,325.00 | 4,375.00 | 4,375.00 | 89,471 |
| 2026-07-07 | 4,480.00 | 4,680.00 | 4,375.00 | 4,530.00 | 4,530.00 | 159,032 |
| 2026-07-06 | 4,500.00 | 4,570.00 | 4,400.00 | 4,400.00 | 4,400.00 | 85,931 |
| 2026-07-03 | 4,320.00 | 4,550.00 | 4,245.00 | 4,500.00 | 4,500.00 | 115,897 |
| 2026-07-02 | 4,060.00 | 4,555.00 | 4,060.00 | 4,320.00 | 4,320.00 | 204,051 |
| 2026-07-01 | 4,215.00 | 4,295.00 | 4,050.00 | 4,165.00 | 4,165.00 | 61,389 |
| 2026-06-30 | 4,235.00 | 4,290.00 | 4,130.00 | 4,165.00 | 4,165.00 | 77,764 |
| 2026-06-29 | 3,710.00 | 4,240.00 | 3,710.00 | 4,205.00 | 4,205.00 | 161,315 |
| 2026-06-26 | 4,030.00 | 4,030.00 | 3,715.00 | 3,745.00 | 3,745.00 | 201,777 |
| 2026-06-25 | 4,100.00 | 4,150.00 | 3,930.00 | 4,070.00 | 4,070.00 | 94,002 |
| 2026-06-24 | 3,960.00 | 4,110.00 | 3,940.00 | 4,100.00 | 4,100.00 | 58,951 |
| 2026-06-23 | 4,240.00 | 4,245.00 | 3,945.00 | 3,960.00 | 3,960.00 | 107,965 |
| 2026-06-22 | 4,200.00 | 4,345.00 | 4,120.00 | 4,240.00 | 4,240.00 | 142,861 |
| 2026-06-19 | 4,430.00 | 4,430.00 | 4,130.00 | 4,240.00 | 4,240.00 | 199,352 |
| 2026-06-18 | 4,545.00 | 4,545.00 | 4,345.00 | 4,385.00 | 4,385.00 | 107,682 |
| 2026-06-17 | 4,500.00 | 4,675.00 | 4,360.00 | 4,495.00 | 4,495.00 | 117,486 |
| 2026-06-16 | 4,560.00 | 4,635.00 | 4,415.00 | 4,500.00 | 4,500.00 | 154,077 |
| 2026-06-15 | 4,550.00 | 4,860.00 | 4,530.00 | 4,575.00 | 4,575.00 | 165,025 |
| 2026-06-12 | 4,620.00 | 4,760.00 | 4,535.00 | 4,550.00 | 4,550.00 | 91,913 |
| 2026-06-11 | 4,400.00 | 4,540.00 | 4,335.00 | 4,540.00 | 4,540.00 | 67,851 |
| 2026-06-10 | 4,535.00 | 4,535.00 | 4,305.00 | 4,450.00 | 4,450.00 | 118,529 |
| 2026-06-09 | 4,395.00 | 4,715.00 | 4,375.00 | 4,505.00 | 4,505.00 | 209,137 |
| 2026-06-08 | 4,505.00 | 4,545.00 | 4,150.00 | 4,195.00 | 4,195.00 | 297,239 |
| 2026-06-05 | 4,625.00 | 4,815.00 | 4,515.00 | 4,585.00 | 4,585.00 | 149,335 |
| 2026-06-04 | 4,740.00 | 4,910.00 | 4,515.00 | 4,570.00 | 4,570.00 | 249,961 |
| 2026-06-02 | 4,790.00 | 4,870.00 | 4,610.00 | 4,735.00 | 4,735.00 | 352,452 |
| 2026-06-01 | 5,090.00 | 5,130.00 | 4,625.00 | 4,870.00 | 4,870.00 | 669,919 |
| 2026-05-29 | 5,160.00 | 5,240.00 | 4,980.00 | 5,090.00 | 5,090.00 | 197,254 |
| 2026-05-28 | 5,360.00 | 5,360.00 | 5,040.00 | 5,150.00 | 5,150.00 | 280,721 |
| 2026-05-27 | 5,600.00 | 5,600.00 | 5,300.00 | 5,360.00 | 5,360.00 | 267,396 |
| 2026-05-26 | 5,640.00 | 5,760.00 | 5,560.00 | 5,640.00 | 5,640.00 | 261,394 |
| 2026-05-22 | 5,490.00 | 5,650.00 | 5,440.00 | 5,610.00 | 5,610.00 | 186,480 |
| 2026-05-21 | 5,640.00 | 5,750.00 | 5,220.00 | 5,400.00 | 5,400.00 | 553,533 |
| 2026-05-20 | 5,790.00 | 5,890.00 | 5,480.00 | 5,570.00 | 5,570.00 | 216,221 |
| 2026-05-19 | 5,850.00 | 5,960.00 | 5,670.00 | 5,800.00 | 5,800.00 | 219,826 |
| 2026-05-18 | 6,120.00 | 6,120.00 | 5,630.00 | 5,740.00 | 5,740.00 | 427,547 |
| 2026-05-15 | 6,070.00 | 6,350.00 | 5,840.00 | 6,030.00 | 6,030.00 | 594,067 |
| 2026-05-14 | 5,930.00 | 5,950.00 | 5,290.00 | 5,730.00 | 5,730.00 | 1,158,619 |
| 2026-05-13 | 5,900.00 | 6,040.00 | 5,790.00 | 5,930.00 | 5,930.00 | 216,576 |
| 2026-05-12 | 5,990.00 | 6,060.00 | 5,760.00 | 5,900.00 | 5,900.00 | 226,175 |
| 2026-05-11 | 6,330.00 | 6,330.00 | 5,970.00 | 6,000.00 | 6,000.00 | 328,799 |
| 2026-05-08 | 6,270.00 | 6,310.00 | 6,100.00 | 6,270.00 | 6,270.00 | 127,375 |
| 2026-05-07 | 6,440.00 | 6,450.00 | 6,200.00 | 6,220.00 | 6,220.00 | 238,537 |
| 2026-05-06 | 6,680.00 | 6,680.00 | 6,360.00 | 6,440.00 | 6,440.00 | 179,071 |
| 2026-05-04 | 6,640.00 | 6,830.00 | 6,540.00 | 6,610.00 | 6,610.00 | 146,079 |
| 2026-04-30 | 6,810.00 | 6,870.00 | 6,600.00 | 6,630.00 | 6,630.00 | 137,659 |
| 2026-04-29 | 6,800.00 | 6,920.00 | 6,700.00 | 6,860.00 | 6,860.00 | 130,752 |
| 2026-04-28 | 6,790.00 | 6,950.00 | 6,730.00 | 6,840.00 | 6,840.00 | 164,777 |
| 2026-04-27 | 6,820.00 | 6,880.00 | 6,750.00 | 6,800.00 | 6,800.00 | 132,758 |
| 2026-04-24 | 6,700.00 | 6,950.00 | 6,690.00 | 6,820.00 | 6,820.00 | 99,175 |
| 2026-04-23 | 6,830.00 | 6,830.00 | 6,650.00 | 6,750.00 | 6,750.00 | 77,414 |
| 2026-04-22 | 6,840.00 | 6,840.00 | 6,670.00 | 6,750.00 | 6,750.00 | 71,190 |
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.