Osteonic Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6,970.00 | 7,030.00 | 6,850.00 | 6,950.00 | 6,950.00 | 75,937 |
| 2025-04-24 | 7,190.00 | 7,190.00 | 6,800.00 | 6,850.00 | 6,850.00 | 144,175 |
| 2025-04-23 | 7,330.00 | 7,330.00 | 7,020.00 | 7,110.00 | 7,110.00 | 101,691 |
| 2025-04-22 | 7,360.00 | 7,360.00 | 7,150.00 | 7,220.00 | 7,220.00 | 135,669 |
| 2025-04-21 | 7,110.00 | 7,200.00 | 6,960.00 | 7,110.00 | 7,110.00 | 77,782 |
| 2025-04-18 | 6,950.00 | 7,150.00 | 6,800.00 | 7,110.00 | 7,110.00 | 116,252 |
| 2025-04-17 | 6,690.00 | 6,910.00 | 6,690.00 | 6,780.00 | 6,780.00 | 54,690 |
| 2025-04-16 | 6,880.00 | 7,890.00 | 6,680.00 | 6,680.00 | 6,680.00 | 990,714 |
| 2025-04-15 | 6,810.00 | 6,840.00 | 6,600.00 | 6,830.00 | 6,830.00 | 54,130 |
| 2025-04-14 | 6,900.00 | 6,900.00 | 6,670.00 | 6,760.00 | 6,760.00 | 53,537 |
| 2025-04-11 | 6,400.00 | 6,740.00 | 6,370.00 | 6,720.00 | 6,720.00 | 75,373 |
| 2025-04-10 | 6,460.00 | 6,490.00 | 6,400.00 | 6,460.00 | 6,460.00 | 51,910 |
| 2025-04-09 | 6,270.00 | 6,300.00 | 6,000.00 | 6,140.00 | 6,140.00 | 68,778 |
| 2025-04-08 | 6,350.00 | 6,480.00 | 6,220.00 | 6,280.00 | 6,280.00 | 69,121 |
| 2025-04-07 | 6,660.00 | 6,660.00 | 6,210.00 | 6,210.00 | 6,210.00 | 104,154 |
| 2025-04-04 | 6,750.00 | 6,900.00 | 6,620.00 | 6,830.00 | 6,830.00 | 108,494 |
| 2025-04-03 | 6,710.00 | 6,880.00 | 6,600.00 | 6,820.00 | 6,820.00 | 86,771 |
| 2025-04-02 | 7,000.00 | 7,000.00 | 6,690.00 | 6,770.00 | 6,770.00 | 85,380 |
| 2025-04-01 | 6,570.00 | 6,920.00 | 6,570.00 | 6,860.00 | 6,860.00 | 116,667 |
| 2025-03-31 | 6,500.00 | 6,700.00 | 6,460.00 | 6,570.00 | 6,570.00 | 51,957 |
| 2025-03-28 | 6,700.00 | 6,800.00 | 6,480.00 | 6,650.00 | 6,650.00 | 174,897 |
| 2025-03-27 | 6,870.00 | 6,950.00 | 6,730.00 | 6,730.00 | 6,730.00 | 126,454 |
| 2025-03-26 | 6,870.00 | 6,930.00 | 6,700.00 | 6,870.00 | 6,870.00 | 100,408 |
| 2025-03-25 | 6,800.00 | 6,920.00 | 6,680.00 | 6,870.00 | 6,870.00 | 146,830 |
| 2025-03-24 | 6,800.00 | 7,030.00 | 6,670.00 | 6,820.00 | 6,820.00 | 231,557 |
| 2025-03-21 | 6,980.00 | 7,100.00 | 6,610.00 | 6,700.00 | 6,700.00 | 450,284 |
| 2025-03-20 | 7,130.00 | 7,430.00 | 7,050.00 | 7,060.00 | 7,060.00 | 236,237 |
| 2025-03-19 | 7,430.00 | 7,460.00 | 6,930.00 | 7,110.00 | 7,110.00 | 285,905 |
| 2025-03-18 | 7,390.00 | 7,540.00 | 7,260.00 | 7,430.00 | 7,430.00 | 179,688 |
| 2025-03-17 | 7,240.00 | 7,400.00 | 7,130.00 | 7,390.00 | 7,390.00 | 198,665 |
| 2025-03-14 | 7,200.00 | 7,360.00 | 7,200.00 | 7,240.00 | 7,240.00 | 98,675 |
| 2025-03-13 | 7,550.00 | 7,610.00 | 7,170.00 | 7,200.00 | 7,200.00 | 219,822 |
| 2025-03-12 | 7,650.00 | 7,680.00 | 7,475.00 | 7,520.00 | 7,520.00 | 171,802 |
| 2025-03-11 | 7,120.00 | 7,770.00 | 7,120.00 | 7,610.00 | 7,610.00 | 492,751 |
| 2025-03-10 | 7,230.00 | 7,530.00 | 7,150.00 | 7,380.00 | 7,380.00 | 146,823 |
| 2025-03-07 | 7,640.00 | 7,640.00 | 7,310.00 | 7,340.00 | 7,340.00 | 202,153 |
| 2025-03-06 | 7,430.00 | 7,780.00 | 7,430.00 | 7,660.00 | 7,660.00 | 196,142 |
| 2025-03-05 | 7,440.00 | 7,590.00 | 7,360.00 | 7,450.00 | 7,450.00 | 189,012 |
| 2025-03-04 | 7,420.00 | 7,550.00 | 7,050.00 | 7,430.00 | 7,430.00 | 270,717 |
| 2025-02-28 | 7,530.00 | 7,840.00 | 7,420.00 | 7,560.00 | 7,560.00 | 220,119 |
| 2025-02-27 | 7,850.00 | 7,980.00 | 7,610.00 | 7,690.00 | 7,690.00 | 148,159 |
| 2025-02-26 | 7,610.00 | 7,980.00 | 7,520.00 | 7,850.00 | 7,850.00 | 295,298 |
| 2025-02-25 | 7,650.00 | 7,750.00 | 7,480.00 | 7,700.00 | 7,700.00 | 133,940 |
| 2025-02-24 | 7,510.00 | 7,730.00 | 7,300.00 | 7,650.00 | 7,650.00 | 185,054 |
| 2025-02-21 | 7,610.00 | 7,800.00 | 7,470.00 | 7,510.00 | 7,510.00 | 197,268 |
| 2025-02-20 | 7,760.00 | 7,770.00 | 7,430.00 | 7,610.00 | 7,610.00 | 214,045 |
| 2025-02-19 | 8,010.00 | 8,110.00 | 7,570.00 | 7,690.00 | 7,690.00 | 571,136 |
| 2025-02-18 | 7,620.00 | 8,250.00 | 7,550.00 | 8,080.00 | 8,080.00 | 1,035,697 |
| 2025-02-17 | 7,230.00 | 7,560.00 | 7,130.00 | 7,540.00 | 7,540.00 | 272,978 |
| 2025-02-14 | 7,340.00 | 7,440.00 | 7,120.00 | 7,220.00 | 7,220.00 | 338,260 |
| 2025-02-13 | 7,370.00 | 7,470.00 | 7,150.00 | 7,230.00 | 7,230.00 | 296,525 |
| 2025-02-12 | 7,910.00 | 8,120.00 | 7,160.00 | 7,370.00 | 7,370.00 | 919,010 |
| 2025-02-11 | 8,100.00 | 8,280.00 | 7,710.00 | 7,880.00 | 7,880.00 | 837,222 |
| 2025-02-10 | 8,310.00 | 8,880.00 | 8,100.00 | 8,220.00 | 8,220.00 | 879,905 |
| 2025-02-07 | 8,040.00 | 8,420.00 | 7,850.00 | 8,390.00 | 8,390.00 | 421,245 |
| 2025-02-06 | 8,120.00 | 8,130.00 | 7,940.00 | 8,040.00 | 8,040.00 | 243,421 |
| 2025-02-05 | 7,950.00 | 8,190.00 | 7,800.00 | 8,070.00 | 8,070.00 | 395,286 |
| 2025-02-04 | 8,120.00 | 8,420.00 | 7,750.00 | 7,930.00 | 7,930.00 | 653,854 |
| 2025-02-03 | 8,000.00 | 8,200.00 | 7,900.00 | 8,110.00 | 8,110.00 | 482,684 |
| 2025-01-31 | 7,830.00 | 8,190.00 | 7,640.00 | 8,110.00 | 8,110.00 | 545,808 |
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.