Osteonic Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6,350.00 | 6,350.00 | 6,130.00 | 6,200.00 | 6,200.00 | 162,883 |
| 2026-01-20 | 6,250.00 | 6,530.00 | 6,250.00 | 6,390.00 | 6,390.00 | 233,163 |
| 2026-01-19 | 6,350.00 | 6,430.00 | 6,210.00 | 6,250.00 | 6,250.00 | 152,185 |
| 2026-01-16 | 6,260.00 | 6,550.00 | 6,230.00 | 6,350.00 | 6,350.00 | 155,192 |
| 2026-01-15 | 6,390.00 | 6,420.00 | 6,240.00 | 6,260.00 | 6,260.00 | 106,611 |
| 2026-01-14 | 6,380.00 | 6,490.00 | 6,300.00 | 6,390.00 | 6,390.00 | 152,895 |
| 2026-01-13 | 6,410.00 | 6,530.00 | 6,320.00 | 6,370.00 | 6,370.00 | 179,096 |
| 2026-01-12 | 6,480.00 | 6,480.00 | 6,200.00 | 6,450.00 | 6,450.00 | 217,401 |
| 2026-01-09 | 6,500.00 | 6,650.00 | 6,280.00 | 6,460.00 | 6,460.00 | 450,828 |
| 2026-01-08 | 6,230.00 | 6,250.00 | 6,080.00 | 6,230.00 | 6,230.00 | 78,793 |
| 2026-01-07 | 6,210.00 | 6,290.00 | 6,100.00 | 6,230.00 | 6,230.00 | 107,108 |
| 2026-01-06 | 6,510.00 | 6,520.00 | 6,170.00 | 6,210.00 | 6,210.00 | 189,745 |
| 2026-01-05 | 6,360.00 | 6,560.00 | 6,200.00 | 6,510.00 | 6,510.00 | 200,064 |
| 2026-01-02 | 6,230.00 | 6,370.00 | 6,150.00 | 6,360.00 | 6,360.00 | 165,540 |
| 2025-12-30 | 6,100.00 | 6,260.00 | 6,060.00 | 6,220.00 | 6,220.00 | 106,998 |
| 2025-12-29 | 5,710.00 | 6,140.00 | 5,640.00 | 6,100.00 | 6,100.00 | 139,511 |
| 2025-12-26 | 5,870.00 | 5,870.00 | 5,600.00 | 5,630.00 | 5,630.00 | 149,013 |
| 2025-12-24 | 5,830.00 | 5,870.00 | 5,780.00 | 5,800.00 | 5,800.00 | 74,369 |
| 2025-12-23 | 6,070.00 | 6,070.00 | 5,820.00 | 5,880.00 | 5,880.00 | 151,797 |
| 2025-12-22 | 6,030.00 | 6,180.00 | 5,980.00 | 6,060.00 | 6,060.00 | 72,109 |
| 2025-12-19 | 5,940.00 | 6,030.00 | 5,850.00 | 5,980.00 | 5,980.00 | 61,002 |
| 2025-12-18 | 5,960.00 | 6,040.00 | 5,860.00 | 5,940.00 | 5,940.00 | 96,762 |
| 2025-12-17 | 6,000.00 | 6,080.00 | 5,960.00 | 6,020.00 | 6,020.00 | 47,440 |
| 2025-12-16 | 6,250.00 | 6,250.00 | 5,990.00 | 6,000.00 | 6,000.00 | 85,779 |
| 2025-12-15 | 6,030.00 | 6,380.00 | 6,030.00 | 6,270.00 | 6,270.00 | 114,960 |
| 2025-12-12 | 6,080.00 | 6,100.00 | 6,040.00 | 6,070.00 | 6,070.00 | 30,016 |
| 2025-12-11 | 6,140.00 | 6,200.00 | 5,970.00 | 6,030.00 | 6,030.00 | 430,595 |
| 2025-12-10 | 6,120.00 | 6,170.00 | 6,080.00 | 6,130.00 | 6,130.00 | 41,575 |
| 2025-12-09 | 6,150.00 | 6,240.00 | 6,080.00 | 6,110.00 | 6,110.00 | 54,898 |
| 2025-12-08 | 6,300.00 | 6,450.00 | 6,130.00 | 6,180.00 | 6,180.00 | 94,005 |
| 2025-12-05 | 6,350.00 | 6,420.00 | 6,260.00 | 6,330.00 | 6,330.00 | 77,712 |
| 2025-12-04 | 6,350.00 | 6,450.00 | 6,230.00 | 6,390.00 | 6,390.00 | 94,469 |
| 2025-12-03 | 6,280.00 | 6,430.00 | 6,280.00 | 6,360.00 | 6,360.00 | 96,996 |
| 2025-12-02 | 6,360.00 | 6,390.00 | 6,190.00 | 6,340.00 | 6,340.00 | 38,406 |
| 2025-12-01 | 6,420.00 | 6,520.00 | 6,290.00 | 6,320.00 | 6,320.00 | 66,289 |
| 2025-11-28 | 6,140.00 | 6,420.00 | 6,120.00 | 6,420.00 | 6,420.00 | 116,256 |
| 2025-11-27 | 6,090.00 | 6,180.00 | 5,980.00 | 6,140.00 | 6,140.00 | 90,376 |
| 2025-11-26 | 6,050.00 | 6,160.00 | 5,950.00 | 6,040.00 | 6,040.00 | 123,182 |
| 2025-11-25 | 6,050.00 | 6,120.00 | 5,900.00 | 6,010.00 | 6,010.00 | 55,656 |
| 2025-11-24 | 5,980.00 | 6,040.00 | 5,870.00 | 5,970.00 | 5,970.00 | 77,507 |
| 2025-11-21 | 6,000.00 | 6,000.00 | 5,850.00 | 5,930.00 | 5,930.00 | 82,214 |
| 2025-11-20 | 6,190.00 | 6,190.00 | 6,090.00 | 6,150.00 | 6,150.00 | 78,505 |
| 2025-11-19 | 6,170.00 | 6,310.00 | 5,950.00 | 6,090.00 | 6,090.00 | 105,160 |
| 2025-11-18 | 6,370.00 | 6,390.00 | 6,080.00 | 6,130.00 | 6,130.00 | 174,204 |
| 2025-11-17 | 6,740.00 | 6,740.00 | 6,300.00 | 6,400.00 | 6,400.00 | 423,389 |
| 2025-11-14 | 6,880.00 | 7,000.00 | 6,690.00 | 6,880.00 | 6,880.00 | 198,502 |
| 2025-11-13 | 6,950.00 | 6,950.00 | 6,700.00 | 6,890.00 | 6,890.00 | 398,824 |
| 2025-11-12 | 6,810.00 | 6,950.00 | 6,700.00 | 6,890.00 | 6,890.00 | 259,767 |
| 2025-11-11 | 6,770.00 | 7,050.00 | 6,700.00 | 6,790.00 | 6,790.00 | 166,910 |
| 2025-11-10 | 6,860.00 | 6,860.00 | 6,650.00 | 6,840.00 | 6,840.00 | 117,207 |
| 2025-11-07 | 7,000.00 | 7,040.00 | 6,700.00 | 6,800.00 | 6,800.00 | 159,847 |
| 2025-11-06 | 7,240.00 | 7,340.00 | 6,950.00 | 7,030.00 | 7,030.00 | 375,300 |
| 2025-11-05 | 7,230.00 | 7,260.00 | 6,800.00 | 7,220.00 | 7,220.00 | 447,918 |
| 2025-11-04 | 7,070.00 | 7,380.00 | 6,910.00 | 7,230.00 | 7,230.00 | 254,359 |
| 2025-11-03 | 7,150.00 | 7,210.00 | 6,970.00 | 7,040.00 | 7,040.00 | 167,749 |
| 2025-10-31 | 7,280.00 | 7,300.00 | 7,140.00 | 7,200.00 | 7,200.00 | 162,522 |
| 2025-10-30 | 7,420.00 | 7,430.00 | 7,200.00 | 7,280.00 | 7,280.00 | 185,723 |
| 2025-10-29 | 7,640.00 | 7,640.00 | 7,380.00 | 7,400.00 | 7,400.00 | 111,436 |
| 2025-10-28 | 7,640.00 | 7,720.00 | 7,500.00 | 7,640.00 | 7,640.00 | 99,024 |
| 2025-10-27 | 7,620.00 | 7,730.00 | 7,530.00 | 7,640.00 | 7,640.00 | 132,911 |
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.