Osteonic Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7,590.00 | 7,740.00 | 7,420.00 | 7,640.00 | 7,640.00 | 180,024 |
| 2025-10-23 | 7,530.00 | 7,580.00 | 7,310.00 | 7,530.00 | 7,530.00 | 144,935 |
| 2025-10-22 | 7,360.00 | 7,530.00 | 7,190.00 | 7,530.00 | 7,530.00 | 103,559 |
| 2025-10-21 | 7,480.00 | 7,540.00 | 7,290.00 | 7,410.00 | 7,410.00 | 103,262 |
| 2025-10-20 | 7,430.00 | 7,690.00 | 7,390.00 | 7,480.00 | 7,480.00 | 173,204 |
| 2025-10-17 | 7,350.00 | 7,360.00 | 7,110.00 | 7,150.00 | 7,150.00 | 150,994 |
| 2025-10-16 | 7,140.00 | 7,460.00 | 7,090.00 | 7,390.00 | 7,390.00 | 151,646 |
| 2025-10-15 | 7,100.00 | 7,290.00 | 7,060.00 | 7,180.00 | 7,180.00 | 139,783 |
| 2025-10-14 | 7,260.00 | 7,260.00 | 6,970.00 | 7,090.00 | 7,090.00 | 140,174 |
| 2025-10-13 | 7,280.00 | 7,280.00 | 7,120.00 | 7,190.00 | 7,190.00 | 102,183 |
| 2025-10-10 | 7,570.00 | 7,570.00 | 7,220.00 | 7,290.00 | 7,290.00 | 94,471 |
| 2025-10-02 | 7,300.00 | 7,360.00 | 7,200.00 | 7,360.00 | 7,360.00 | 134,658 |
| 2025-10-01 | 7,520.00 | 7,520.00 | 7,210.00 | 7,270.00 | 7,270.00 | 86,384 |
| 2025-09-30 | 7,580.00 | 7,580.00 | 7,360.00 | 7,470.00 | 7,470.00 | 59,499 |
| 2025-09-29 | 7,390.00 | 7,540.00 | 7,350.00 | 7,500.00 | 7,500.00 | 78,822 |
| 2025-09-26 | 7,480.00 | 7,520.00 | 7,290.00 | 7,390.00 | 7,390.00 | 150,974 |
| 2025-09-25 | 7,650.00 | 7,750.00 | 7,450.00 | 7,550.00 | 7,550.00 | 108,086 |
| 2025-09-24 | 7,800.00 | 7,860.00 | 7,510.00 | 7,630.00 | 7,630.00 | 191,547 |
| 2025-09-23 | 7,810.00 | 7,960.00 | 7,770.00 | 7,940.00 | 7,940.00 | 120,661 |
| 2025-09-22 | 7,850.00 | 7,940.00 | 7,740.00 | 7,880.00 | 7,880.00 | 139,064 |
| 2025-09-19 | 7,980.00 | 7,980.00 | 7,770.00 | 7,820.00 | 7,820.00 | 78,764 |
| 2025-09-18 | 7,810.00 | 8,000.00 | 7,700.00 | 7,980.00 | 7,980.00 | 193,763 |
| 2025-09-17 | 7,910.00 | 7,910.00 | 7,710.00 | 7,780.00 | 7,780.00 | 183,898 |
| 2025-09-16 | 8,000.00 | 8,050.00 | 7,810.00 | 7,830.00 | 7,830.00 | 121,559 |
| 2025-09-15 | 8,180.00 | 8,180.00 | 7,810.00 | 8,050.00 | 8,050.00 | 214,693 |
| 2025-09-12 | 7,910.00 | 8,180.00 | 7,750.00 | 8,140.00 | 8,140.00 | 309,463 |
| 2025-09-11 | 8,030.00 | 8,030.00 | 7,850.00 | 7,900.00 | 7,900.00 | 105,826 |
| 2025-09-10 | 8,010.00 | 8,010.00 | 7,750.00 | 7,980.00 | 7,980.00 | 203,917 |
| 2025-09-09 | 7,940.00 | 8,070.00 | 7,850.00 | 8,040.00 | 8,040.00 | 149,004 |
| 2025-09-08 | 7,940.00 | 8,190.00 | 7,780.00 | 8,020.00 | 8,020.00 | 365,318 |
| 2025-09-05 | 7,580.00 | 7,900.00 | 7,380.00 | 7,670.00 | 7,670.00 | 376,393 |
| 2025-09-04 | 7,670.00 | 7,730.00 | 7,510.00 | 7,540.00 | 7,540.00 | 136,208 |
| 2025-09-03 | 7,610.00 | 7,790.00 | 7,510.00 | 7,670.00 | 7,670.00 | 259,850 |
| 2025-09-02 | 7,260.00 | 7,770.00 | 7,220.00 | 7,670.00 | 7,670.00 | 628,369 |
| 2025-09-01 | 7,130.00 | 7,160.00 | 6,940.00 | 7,150.00 | 7,150.00 | 161,864 |
| 2025-08-29 | 7,150.00 | 7,200.00 | 7,050.00 | 7,130.00 | 7,130.00 | 98,461 |
| 2025-08-28 | 7,380.00 | 7,380.00 | 7,050.00 | 7,140.00 | 7,140.00 | 156,314 |
| 2025-08-27 | 7,210.00 | 7,380.00 | 7,060.00 | 7,360.00 | 7,360.00 | 176,660 |
| 2025-08-26 | 7,130.00 | 7,220.00 | 7,090.00 | 7,180.00 | 7,180.00 | 126,101 |
| 2025-08-25 | 7,090.00 | 7,300.00 | 7,000.00 | 7,220.00 | 7,220.00 | 322,649 |
| 2025-08-22 | 6,930.00 | 7,020.00 | 6,880.00 | 6,930.00 | 6,930.00 | 85,923 |
| 2025-08-21 | 7,090.00 | 7,200.00 | 6,840.00 | 6,930.00 | 6,930.00 | 175,222 |
| 2025-08-20 | 7,190.00 | 7,270.00 | 6,650.00 | 7,070.00 | 7,070.00 | 185,029 |
| 2025-08-19 | 7,090.00 | 7,430.00 | 6,980.00 | 7,270.00 | 7,270.00 | 958,991 |
| 2025-08-18 | 7,030.00 | 7,030.00 | 6,550.00 | 6,730.00 | 6,730.00 | 286,059 |
| 2025-08-14 | 6,860.00 | 7,080.00 | 6,740.00 | 6,980.00 | 6,980.00 | 208,532 |
| 2025-08-13 | 6,710.00 | 6,880.00 | 6,690.00 | 6,850.00 | 6,850.00 | 59,582 |
| 2025-08-12 | 6,890.00 | 6,910.00 | 6,630.00 | 6,680.00 | 6,680.00 | 79,132 |
| 2025-08-11 | 7,030.00 | 7,090.00 | 6,790.00 | 6,840.00 | 6,840.00 | 92,345 |
| 2025-08-08 | 6,850.00 | 7,020.00 | 6,690.00 | 6,960.00 | 6,960.00 | 119,363 |
| 2025-08-07 | 6,670.00 | 6,880.00 | 6,590.00 | 6,830.00 | 6,830.00 | 106,415 |
| 2025-08-06 | 6,710.00 | 6,730.00 | 6,550.00 | 6,680.00 | 6,680.00 | 101,244 |
| 2025-08-05 | 6,650.00 | 6,780.00 | 6,600.00 | 6,740.00 | 6,740.00 | 77,770 |
| 2025-08-04 | 6,550.00 | 6,710.00 | 6,520.00 | 6,660.00 | 6,660.00 | 96,558 |
| 2025-08-01 | 6,900.00 | 6,900.00 | 6,590.00 | 6,620.00 | 6,620.00 | 117,582 |
| 2025-07-31 | 6,880.00 | 6,960.00 | 6,710.00 | 6,910.00 | 6,910.00 | 57,555 |
| 2025-07-30 | 6,790.00 | 6,870.00 | 6,740.00 | 6,750.00 | 6,750.00 | 44,750 |
| 2025-07-29 | 6,880.00 | 6,910.00 | 6,730.00 | 6,840.00 | 6,840.00 | 127,985 |
| 2025-07-28 | 7,040.00 | 7,080.00 | 6,860.00 | 6,880.00 | 6,880.00 | 81,665 |
| 2025-07-25 | 6,750.00 | 7,250.00 | 6,700.00 | 6,970.00 | 6,970.00 | 219,216 |
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.