Osteonic Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6,750.00 | 7,250.00 | 6,700.00 | 6,970.00 | 6,970.00 | 219,216 |
| 2025-07-24 | 6,880.00 | 7,000.00 | 6,750.00 | 6,770.00 | 6,770.00 | 81,572 |
| 2025-07-23 | 6,920.00 | 6,970.00 | 6,810.00 | 6,830.00 | 6,830.00 | 91,806 |
| 2025-07-22 | 6,970.00 | 6,980.00 | 6,710.00 | 6,850.00 | 6,850.00 | 156,619 |
| 2025-07-21 | 7,200.00 | 7,200.00 | 6,910.00 | 6,970.00 | 6,970.00 | 134,705 |
| 2025-07-18 | 7,130.00 | 7,220.00 | 7,010.00 | 7,130.00 | 7,130.00 | 211,856 |
| 2025-07-17 | 6,760.00 | 7,360.00 | 6,740.00 | 7,230.00 | 7,230.00 | 1,156,432 |
| 2025-07-16 | 6,700.00 | 6,900.00 | 6,580.00 | 6,700.00 | 6,700.00 | 550,757 |
| 2025-07-15 | 6,370.00 | 6,390.00 | 6,210.00 | 6,390.00 | 6,390.00 | 89,894 |
| 2025-07-14 | 6,560.00 | 6,560.00 | 6,230.00 | 6,350.00 | 6,350.00 | 99,003 |
| 2025-07-11 | 6,510.00 | 6,660.00 | 6,450.00 | 6,480.00 | 6,480.00 | 125,043 |
| 2025-07-10 | 6,140.00 | 6,620.00 | 6,050.00 | 6,580.00 | 6,580.00 | 313,506 |
| 2025-07-09 | 6,260.00 | 6,300.00 | 6,090.00 | 6,130.00 | 6,130.00 | 129,566 |
| 2025-07-08 | 6,170.00 | 6,280.00 | 6,090.00 | 6,230.00 | 6,230.00 | 161,892 |
| 2025-07-07 | 6,100.00 | 6,200.00 | 6,040.00 | 6,170.00 | 6,170.00 | 95,469 |
| 2025-07-04 | 6,100.00 | 6,240.00 | 6,000.00 | 6,150.00 | 6,150.00 | 225,796 |
| 2025-07-03 | 5,940.00 | 6,160.00 | 5,910.00 | 6,100.00 | 6,100.00 | 115,483 |
| 2025-07-02 | 5,910.00 | 6,020.00 | 5,770.00 | 5,940.00 | 5,940.00 | 181,361 |
| 2025-07-01 | 6,160.00 | 6,160.00 | 5,870.00 | 5,900.00 | 5,900.00 | 203,829 |
| 2025-06-30 | 6,040.00 | 6,170.00 | 5,970.00 | 6,120.00 | 6,120.00 | 76,760 |
| 2025-06-27 | 6,180.00 | 6,180.00 | 6,000.00 | 6,040.00 | 6,040.00 | 131,922 |
| 2025-06-26 | 6,350.00 | 6,350.00 | 6,070.00 | 6,120.00 | 6,120.00 | 152,068 |
| 2025-06-25 | 6,320.00 | 6,370.00 | 6,170.00 | 6,310.00 | 6,310.00 | 137,097 |
| 2025-06-24 | 6,430.00 | 6,440.00 | 6,270.00 | 6,300.00 | 6,300.00 | 215,827 |
| 2025-06-23 | 6,540.00 | 6,550.00 | 6,270.00 | 6,330.00 | 6,330.00 | 309,180 |
| 2025-06-20 | 6,610.00 | 6,650.00 | 6,510.00 | 6,600.00 | 6,600.00 | 96,182 |
| 2025-06-19 | 6,610.00 | 6,620.00 | 6,500.00 | 6,610.00 | 6,610.00 | 287,526 |
| 2025-06-18 | 6,740.00 | 6,740.00 | 6,530.00 | 6,660.00 | 6,660.00 | 109,474 |
| 2025-06-17 | 6,610.00 | 6,960.00 | 6,460.00 | 6,740.00 | 6,740.00 | 354,540 |
| 2025-06-16 | 6,450.00 | 6,590.00 | 6,370.00 | 6,550.00 | 6,550.00 | 178,945 |
| 2025-06-13 | 6,690.00 | 6,690.00 | 6,390.00 | 6,490.00 | 6,490.00 | 218,712 |
| 2025-06-12 | 6,670.00 | 6,770.00 | 6,420.00 | 6,620.00 | 6,620.00 | 158,784 |
| 2025-06-11 | 6,600.00 | 6,750.00 | 6,530.00 | 6,670.00 | 6,670.00 | 213,854 |
| 2025-06-10 | 6,470.00 | 6,640.00 | 6,310.00 | 6,590.00 | 6,590.00 | 256,603 |
| 2025-06-09 | 6,390.00 | 6,510.00 | 6,340.00 | 6,500.00 | 6,500.00 | 156,643 |
| 2025-06-05 | 6,800.00 | 6,800.00 | 6,270.00 | 6,380.00 | 6,380.00 | 395,102 |
| 2025-06-04 | 6,830.00 | 7,100.00 | 6,600.00 | 6,740.00 | 6,740.00 | 283,219 |
| 2025-06-02 | 6,510.00 | 7,030.00 | 6,440.00 | 6,890.00 | 6,890.00 | 814,463 |
| 2025-05-30 | 6,490.00 | 6,500.00 | 6,360.00 | 6,450.00 | 6,450.00 | 56,425 |
| 2025-05-29 | 6,600.00 | 6,600.00 | 6,390.00 | 6,460.00 | 6,460.00 | 109,535 |
| 2025-05-28 | 6,580.00 | 6,640.00 | 6,540.00 | 6,600.00 | 6,600.00 | 72,459 |
| 2025-05-27 | 6,520.00 | 6,670.00 | 6,440.00 | 6,620.00 | 6,620.00 | 93,476 |
| 2025-05-26 | 6,380.00 | 6,570.00 | 6,240.00 | 6,530.00 | 6,530.00 | 119,003 |
| 2025-05-23 | 6,490.00 | 6,590.00 | 6,230.00 | 6,370.00 | 6,370.00 | 206,871 |
| 2025-05-22 | 6,680.00 | 6,690.00 | 6,480.00 | 6,490.00 | 6,490.00 | 151,460 |
| 2025-05-21 | 6,790.00 | 6,800.00 | 6,670.00 | 6,770.00 | 6,770.00 | 90,654 |
| 2025-05-20 | 6,510.00 | 6,800.00 | 6,100.00 | 6,770.00 | 6,770.00 | 190,673 |
| 2025-05-19 | 6,440.00 | 6,700.00 | 6,190.00 | 6,450.00 | 6,450.00 | 184,273 |
| 2025-05-16 | 6,660.00 | 6,660.00 | 6,280.00 | 6,390.00 | 6,390.00 | 202,631 |
| 2025-05-15 | 6,650.00 | 6,810.00 | 6,390.00 | 6,550.00 | 6,550.00 | 479,479 |
| 2025-05-14 | 7,080.00 | 7,110.00 | 6,380.00 | 6,770.00 | 6,770.00 | 364,405 |
| 2025-05-13 | 7,270.00 | 7,290.00 | 7,050.00 | 7,070.00 | 7,070.00 | 96,709 |
| 2025-05-12 | 7,120.00 | 7,400.00 | 7,040.00 | 7,270.00 | 7,270.00 | 235,720 |
| 2025-05-09 | 7,020.00 | 7,070.00 | 6,850.00 | 7,020.00 | 7,020.00 | 71,656 |
| 2025-05-08 | 6,850.00 | 7,450.00 | 6,850.00 | 7,010.00 | 7,010.00 | 322,367 |
| 2025-05-07 | 6,920.00 | 6,920.00 | 6,740.00 | 6,860.00 | 6,860.00 | 73,806 |
| 2025-05-02 | 6,920.00 | 7,020.00 | 6,820.00 | 6,940.00 | 6,940.00 | 56,579 |
| 2025-04-30 | 7,090.00 | 7,150.00 | 6,920.00 | 6,920.00 | 6,920.00 | 45,997 |
| 2025-04-29 | 6,810.00 | 7,130.00 | 6,790.00 | 7,030.00 | 7,030.00 | 90,518 |
| 2025-04-28 | 6,890.00 | 6,960.00 | 6,740.00 | 6,850.00 | 6,850.00 | 80,672 |
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.