Osteonic Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 6,800.00 | 6,910.00 | 6,710.00 | 6,800.00 | 6,800.00 | 112,488 |
| 2026-04-20 | 6,880.00 | 6,880.00 | 6,700.00 | 6,840.00 | 6,840.00 | 60,183 |
| 2026-04-17 | 6,800.00 | 6,930.00 | 6,740.00 | 6,820.00 | 6,820.00 | 81,402 |
| 2026-04-16 | 6,880.00 | 6,950.00 | 6,800.00 | 6,850.00 | 6,850.00 | 89,864 |
| 2026-04-15 | 6,830.00 | 6,890.00 | 6,780.00 | 6,880.00 | 6,880.00 | 94,084 |
| 2026-04-14 | 6,750.00 | 6,800.00 | 6,630.00 | 6,800.00 | 6,800.00 | 132,588 |
| 2026-04-13 | 6,610.00 | 6,750.00 | 6,540.00 | 6,720.00 | 6,720.00 | 97,853 |
| 2026-04-10 | 6,520.00 | 6,730.00 | 6,510.00 | 6,620.00 | 6,620.00 | 93,552 |
| 2026-04-09 | 6,600.00 | 6,650.00 | 6,500.00 | 6,520.00 | 6,520.00 | 41,349 |
| 2026-04-08 | 6,570.00 | 6,660.00 | 6,500.00 | 6,650.00 | 6,650.00 | 96,057 |
| 2026-04-07 | 6,560.00 | 6,580.00 | 6,350.00 | 6,400.00 | 6,400.00 | 80,058 |
| 2026-04-06 | 6,650.00 | 6,670.00 | 6,440.00 | 6,490.00 | 6,490.00 | 87,459 |
| 2026-04-03 | 6,590.00 | 6,670.00 | 6,470.00 | 6,620.00 | 6,620.00 | 64,260 |
| 2026-04-02 | 6,610.00 | 6,710.00 | 6,460.00 | 6,570.00 | 6,570.00 | 134,896 |
| 2026-04-01 | 6,470.00 | 6,770.00 | 6,440.00 | 6,670.00 | 6,670.00 | 147,429 |
| 2026-03-31 | 6,380.00 | 6,470.00 | 6,220.00 | 6,250.00 | 6,250.00 | 126,423 |
| 2026-03-30 | 6,840.00 | 6,840.00 | 6,420.00 | 6,430.00 | 6,430.00 | 191,268 |
| 2026-03-27 | 6,780.00 | 6,940.00 | 6,720.00 | 6,900.00 | 6,900.00 | 128,533 |
| 2026-03-26 | 7,090.00 | 7,100.00 | 6,810.00 | 6,860.00 | 6,860.00 | 144,583 |
| 2026-03-25 | 6,700.00 | 7,160.00 | 6,610.00 | 7,090.00 | 7,090.00 | 512,157 |
| 2026-03-24 | 6,510.00 | 6,690.00 | 6,440.00 | 6,650.00 | 6,650.00 | 138,694 |
| 2026-03-23 | 6,400.00 | 6,560.00 | 6,330.00 | 6,440.00 | 6,440.00 | 184,259 |
| 2026-03-20 | 6,540.00 | 6,700.00 | 6,530.00 | 6,550.00 | 6,550.00 | 121,076 |
| 2026-03-19 | 6,500.00 | 6,670.00 | 6,450.00 | 6,580.00 | 6,580.00 | 111,601 |
| 2026-03-18 | 6,730.00 | 6,920.00 | 6,560.00 | 6,650.00 | 6,650.00 | 202,063 |
| 2026-03-17 | 6,550.00 | 6,710.00 | 6,490.00 | 6,630.00 | 6,630.00 | 133,909 |
| 2026-03-16 | 6,450.00 | 6,600.00 | 6,250.00 | 6,550.00 | 6,550.00 | 158,743 |
| 2026-03-13 | 6,630.00 | 6,660.00 | 6,460.00 | 6,480.00 | 6,480.00 | 107,141 |
| 2026-03-12 | 6,230.00 | 6,810.00 | 6,200.00 | 6,720.00 | 6,720.00 | 444,064 |
| 2026-03-11 | 6,170.00 | 6,370.00 | 6,110.00 | 6,230.00 | 6,230.00 | 124,338 |
| 2026-03-10 | 6,180.00 | 6,390.00 | 6,100.00 | 6,160.00 | 6,160.00 | 132,376 |
| 2026-03-09 | 5,890.00 | 6,220.00 | 5,760.00 | 6,150.00 | 6,150.00 | 251,519 |
| 2026-03-06 | 6,240.00 | 6,340.00 | 6,010.00 | 6,180.00 | 6,180.00 | 97,088 |
| 2026-03-05 | 5,950.00 | 6,330.00 | 5,910.00 | 6,260.00 | 6,260.00 | 280,426 |
| 2026-03-04 | 6,250.00 | 6,270.00 | 5,600.00 | 5,670.00 | 5,670.00 | 364,235 |
| 2026-03-03 | 6,110.00 | 6,700.00 | 6,100.00 | 6,250.00 | 6,250.00 | 552,041 |
| 2026-02-27 | 6,310.00 | 6,420.00 | 6,260.00 | 6,310.00 | 6,310.00 | 147,384 |
| 2026-02-26 | 6,400.00 | 6,450.00 | 6,280.00 | 6,310.00 | 6,310.00 | 197,598 |
| 2026-02-25 | 6,690.00 | 6,700.00 | 6,400.00 | 6,450.00 | 6,450.00 | 250,451 |
| 2026-02-24 | 6,620.00 | 6,740.00 | 6,520.00 | 6,690.00 | 6,690.00 | 171,584 |
| 2026-02-23 | 6,780.00 | 6,800.00 | 6,610.00 | 6,620.00 | 6,620.00 | 139,284 |
| 2026-02-20 | 6,810.00 | 6,810.00 | 6,650.00 | 6,730.00 | 6,730.00 | 107,826 |
| 2026-02-19 | 6,620.00 | 6,840.00 | 6,600.00 | 6,810.00 | 6,810.00 | 202,851 |
| 2026-02-13 | 6,700.00 | 6,740.00 | 6,530.00 | 6,610.00 | 6,610.00 | 218,166 |
| 2026-02-12 | 6,630.00 | 6,760.00 | 6,550.00 | 6,700.00 | 6,700.00 | 243,903 |
| 2026-02-11 | 6,570.00 | 6,710.00 | 6,500.00 | 6,520.00 | 6,520.00 | 257,427 |
| 2026-02-10 | 6,280.00 | 6,590.00 | 6,280.00 | 6,570.00 | 6,570.00 | 373,234 |
| 2026-02-09 | 6,030.00 | 6,560.00 | 6,020.00 | 6,280.00 | 6,280.00 | 220,296 |
| 2026-02-06 | 5,960.00 | 6,090.00 | 5,850.00 | 6,000.00 | 6,000.00 | 191,742 |
| 2026-02-05 | 6,320.00 | 6,360.00 | 6,100.00 | 6,120.00 | 6,120.00 | 176,304 |
| 2026-02-04 | 6,500.00 | 6,570.00 | 6,270.00 | 6,320.00 | 6,320.00 | 214,881 |
| 2026-02-03 | 6,110.00 | 6,420.00 | 6,110.00 | 6,400.00 | 6,400.00 | 394,275 |
| 2026-02-02 | 6,120.00 | 6,240.00 | 5,990.00 | 6,060.00 | 6,060.00 | 221,434 |
| 2026-01-30 | 6,410.00 | 6,460.00 | 6,120.00 | 6,230.00 | 6,230.00 | 301,182 |
| 2026-01-29 | 6,410.00 | 6,460.00 | 6,220.00 | 6,390.00 | 6,390.00 | 208,509 |
| 2026-01-28 | 6,410.00 | 6,490.00 | 6,300.00 | 6,410.00 | 6,410.00 | 199,758 |
| 2026-01-27 | 6,470.00 | 6,480.00 | 6,320.00 | 6,410.00 | 6,410.00 | 151,062 |
| 2026-01-26 | 6,410.00 | 6,620.00 | 6,400.00 | 6,480.00 | 6,480.00 | 163,275 |
| 2026-01-23 | 6,350.00 | 6,490.00 | 6,250.00 | 6,410.00 | 6,410.00 | 241,593 |
| 2026-01-22 | 6,230.00 | 6,330.00 | 6,170.00 | 6,300.00 | 6,300.00 | 104,301 |
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.