Osteonic Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 7,470.00 | 7,900.00 | 7,350.00 | 7,830.00 | 7,830.00 | 606,836 |
| 2025-01-23 | 7,570.00 | 7,620.00 | 7,440.00 | 7,440.00 | 7,440.00 | 321,029 |
| 2025-01-22 | 7,910.00 | 8,140.00 | 7,320.00 | 7,550.00 | 7,550.00 | 831,679 |
| 2025-01-21 | 7,940.00 | 8,130.00 | 7,650.00 | 7,950.00 | 7,950.00 | 586,638 |
| 2025-01-20 | 7,810.00 | 7,950.00 | 7,640.00 | 7,900.00 | 7,900.00 | 593,446 |
| 2025-01-17 | 8,260.00 | 8,320.00 | 7,720.00 | 7,930.00 | 7,930.00 | 908,756 |
| 2025-01-16 | 8,190.00 | 8,380.00 | 8,090.00 | 8,330.00 | 8,330.00 | 992,728 |
| 2025-01-15 | 7,850.00 | 8,630.00 | 7,700.00 | 8,320.00 | 8,320.00 | 3,896,063 |
| 2025-01-14 | 6,900.00 | 8,690.00 | 6,820.00 | 7,930.00 | 7,930.00 | 10,255,430 |
| 2025-01-13 | 7,100.00 | 7,140.00 | 6,800.00 | 6,900.00 | 6,900.00 | 479,565 |
| 2025-01-10 | 6,600.00 | 7,150.00 | 6,430.00 | 7,100.00 | 7,100.00 | 1,095,145 |
| 2025-01-09 | 6,670.00 | 6,790.00 | 6,380.00 | 6,570.00 | 6,570.00 | 324,778 |
| 2025-01-08 | 6,740.00 | 6,790.00 | 6,330.00 | 6,610.00 | 6,610.00 | 523,024 |
| 2025-01-07 | 6,760.00 | 6,760.00 | 6,620.00 | 6,740.00 | 6,740.00 | 255,704 |
| 2025-01-06 | 6,720.00 | 6,760.00 | 6,480.00 | 6,760.00 | 6,760.00 | 276,767 |
| 2025-01-03 | 6,530.00 | 6,770.00 | 6,510.00 | 6,710.00 | 6,710.00 | 413,457 |
| 2025-01-02 | 6,550.00 | 6,810.00 | 6,420.00 | 6,630.00 | 6,630.00 | 489,070 |
| 2024-12-30 | 6,230.00 | 6,600.00 | 6,190.00 | 6,500.00 | 6,500.00 | 534,905 |
| 2024-12-27 | 6,220.00 | 6,320.00 | 6,080.00 | 6,240.00 | 6,240.00 | 337,782 |
| 2024-12-26 | 6,250.00 | 6,360.00 | 6,120.00 | 6,220.00 | 6,220.00 | 360,342 |
| 2024-12-24 | 6,170.00 | 6,440.00 | 6,050.00 | 6,200.00 | 6,200.00 | 398,838 |
| 2024-12-23 | 6,110.00 | 6,300.00 | 5,870.00 | 6,220.00 | 6,220.00 | 891,162 |
| 2024-12-20 | 5,570.00 | 6,230.00 | 5,570.00 | 6,070.00 | 6,070.00 | 1,926,171 |
| 2024-12-19 | 5,420.00 | 5,690.00 | 5,420.00 | 5,560.00 | 5,560.00 | 228,997 |
| 2024-12-18 | 5,730.00 | 5,830.00 | 5,560.00 | 5,670.00 | 5,670.00 | 209,209 |
| 2024-12-17 | 5,810.00 | 5,950.00 | 5,650.00 | 5,800.00 | 5,800.00 | 194,690 |
| 2024-12-16 | 5,750.00 | 5,940.00 | 5,670.00 | 5,870.00 | 5,870.00 | 296,288 |
| 2024-12-13 | 5,740.00 | 5,800.00 | 5,570.00 | 5,730.00 | 5,730.00 | 315,468 |
| 2024-12-12 | 5,700.00 | 5,990.00 | 5,640.00 | 5,760.00 | 5,760.00 | 413,120 |
| 2024-12-11 | 5,750.00 | 5,820.00 | 5,590.00 | 5,730.00 | 5,730.00 | 314,221 |
| 2024-12-10 | 5,610.00 | 5,910.00 | 5,590.00 | 5,750.00 | 5,750.00 | 741,970 |
| 2024-12-09 | 5,410.00 | 5,950.00 | 5,090.00 | 5,540.00 | 5,540.00 | 2,211,068 |
| 2024-12-06 | 5,070.00 | 5,440.00 | 5,020.00 | 5,420.00 | 5,420.00 | 927,335 |
| 2024-12-05 | 5,030.00 | 5,060.00 | 4,800.00 | 5,040.00 | 5,040.00 | 142,153 |
| 2024-12-04 | 4,790.00 | 5,070.00 | 4,790.00 | 4,970.00 | 4,970.00 | 227,046 |
| 2024-12-03 | 5,120.00 | 5,260.00 | 5,060.00 | 5,140.00 | 5,140.00 | 109,765 |
| 2024-12-02 | 4,950.00 | 5,190.00 | 4,935.00 | 5,120.00 | 5,120.00 | 205,356 |
| 2024-11-29 | 5,020.00 | 5,140.00 | 4,850.00 | 4,880.00 | 4,880.00 | 120,111 |
| 2024-11-28 | 4,880.00 | 5,060.00 | 4,835.00 | 5,020.00 | 5,020.00 | 107,159 |
| 2024-11-27 | 5,180.00 | 5,180.00 | 4,885.00 | 4,885.00 | 4,885.00 | 257,730 |
| 2024-11-26 | 5,160.00 | 5,200.00 | 5,060.00 | 5,100.00 | 5,100.00 | 78,738 |
| 2024-11-25 | 5,030.00 | 5,220.00 | 5,010.00 | 5,160.00 | 5,160.00 | 131,755 |
| 2024-11-22 | 5,070.00 | 5,200.00 | 4,950.00 | 5,030.00 | 5,030.00 | 170,589 |
| 2024-11-21 | 5,110.00 | 5,160.00 | 4,960.00 | 5,050.00 | 5,050.00 | 138,248 |
| 2024-11-20 | 5,020.00 | 5,190.00 | 4,940.00 | 5,120.00 | 5,120.00 | 170,055 |
| 2024-11-19 | 4,860.00 | 5,090.00 | 4,810.00 | 5,030.00 | 5,030.00 | 265,787 |
| 2024-11-18 | 5,010.00 | 5,160.00 | 4,835.00 | 4,930.00 | 4,930.00 | 381,517 |
| 2024-11-15 | 5,140.00 | 5,200.00 | 4,995.00 | 5,130.00 | 5,130.00 | 167,487 |
| 2024-11-14 | 5,280.00 | 5,460.00 | 5,050.00 | 5,140.00 | 5,140.00 | 283,466 |
| 2024-11-13 | 5,590.00 | 5,680.00 | 5,200.00 | 5,260.00 | 5,260.00 | 560,623 |
| 2024-11-12 | 6,010.00 | 6,140.00 | 5,660.00 | 5,680.00 | 5,680.00 | 512,491 |
| 2024-11-11 | 6,010.00 | 6,040.00 | 5,800.00 | 6,010.00 | 6,010.00 | 313,218 |
| 2024-11-08 | 6,130.00 | 6,300.00 | 6,000.00 | 6,110.00 | 6,110.00 | 370,047 |
| 2024-11-07 | 6,160.00 | 6,340.00 | 6,070.00 | 6,160.00 | 6,160.00 | 331,418 |
| 2024-11-06 | 6,320.00 | 6,770.00 | 6,270.00 | 6,280.00 | 6,280.00 | 1,255,212 |
| 2024-11-05 | 5,970.00 | 6,380.00 | 5,880.00 | 6,270.00 | 6,270.00 | 796,543 |
| 2024-11-04 | 5,620.00 | 6,050.00 | 5,520.00 | 6,000.00 | 6,000.00 | 324,999 |
| 2024-11-01 | 5,750.00 | 5,760.00 | 5,550.00 | 5,630.00 | 5,630.00 | 168,827 |
| 2024-10-31 | 5,650.00 | 5,890.00 | 5,610.00 | 5,760.00 | 5,760.00 | 119,308 |
| 2024-10-30 | 5,840.00 | 5,890.00 | 5,650.00 | 5,650.00 | 5,650.00 | 123,204 |
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.