Osteonic Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5,760.00 | 5,900.00 | 5,650.00 | 5,840.00 | 5,840.00 | 161,021 |
| 2024-10-28 | 5,530.00 | 5,900.00 | 5,520.00 | 5,750.00 | 5,750.00 | 286,637 |
| 2024-10-25 | 5,850.00 | 5,920.00 | 5,460.00 | 5,480.00 | 5,480.00 | 524,275 |
| 2024-10-24 | 5,800.00 | 5,920.00 | 5,680.00 | 5,850.00 | 5,850.00 | 238,715 |
| 2024-10-23 | 6,010.00 | 6,090.00 | 5,670.00 | 5,810.00 | 5,810.00 | 578,703 |
| 2024-10-22 | 6,070.00 | 6,230.00 | 5,900.00 | 6,050.00 | 6,050.00 | 337,299 |
| 2024-10-21 | 6,330.00 | 6,330.00 | 5,970.00 | 6,100.00 | 6,100.00 | 407,607 |
| 2024-10-18 | 6,250.00 | 6,300.00 | 6,070.00 | 6,280.00 | 6,280.00 | 341,269 |
| 2024-10-17 | 6,350.00 | 6,500.00 | 6,180.00 | 6,240.00 | 6,240.00 | 529,303 |
| 2024-10-16 | 6,120.00 | 6,530.00 | 6,000.00 | 6,350.00 | 6,350.00 | 686,421 |
| 2024-10-15 | 6,030.00 | 6,390.00 | 5,990.00 | 6,260.00 | 6,260.00 | 726,448 |
| 2024-10-14 | 6,190.00 | 6,190.00 | 5,890.00 | 6,060.00 | 6,060.00 | 410,952 |
| 2024-10-11 | 5,670.00 | 6,230.00 | 5,530.00 | 6,100.00 | 6,100.00 | 973,654 |
| 2024-10-10 | 5,780.00 | 5,790.00 | 5,620.00 | 5,710.00 | 5,710.00 | 209,464 |
| 2024-10-08 | 6,100.00 | 6,210.00 | 5,580.00 | 5,680.00 | 5,680.00 | 758,350 |
| 2024-10-07 | 6,000.00 | 6,240.00 | 5,970.00 | 6,100.00 | 6,100.00 | 393,820 |
| 2024-10-04 | 6,200.00 | 6,270.00 | 5,980.00 | 5,990.00 | 5,990.00 | 474,902 |
| 2024-10-02 | 5,880.00 | 6,390.00 | 5,810.00 | 6,280.00 | 6,280.00 | 1,153,467 |
| 2024-09-30 | 6,070.00 | 6,070.00 | 5,770.00 | 5,900.00 | 5,900.00 | 278,938 |
| 2024-09-27 | 5,880.00 | 6,120.00 | 5,800.00 | 5,980.00 | 5,980.00 | 448,565 |
| 2024-09-26 | 5,770.00 | 6,030.00 | 5,710.00 | 5,880.00 | 5,880.00 | 427,692 |
| 2024-09-25 | 5,840.00 | 6,020.00 | 5,680.00 | 5,760.00 | 5,760.00 | 508,586 |
| 2024-09-24 | 5,980.00 | 5,990.00 | 5,780.00 | 5,880.00 | 5,880.00 | 621,856 |
| 2024-09-23 | 5,380.00 | 6,150.00 | 5,380.00 | 6,030.00 | 6,030.00 | 2,321,699 |
| 2024-09-20 | 5,200.00 | 5,440.00 | 5,180.00 | 5,370.00 | 5,370.00 | 231,222 |
| 2024-09-19 | 5,210.00 | 5,320.00 | 5,130.00 | 5,200.00 | 5,200.00 | 165,341 |
| 2024-09-13 | 5,130.00 | 5,260.00 | 5,040.00 | 5,210.00 | 5,210.00 | 136,703 |
| 2024-09-12 | 5,140.00 | 5,320.00 | 5,080.00 | 5,140.00 | 5,140.00 | 216,566 |
| 2024-09-11 | 5,110.00 | 5,190.00 | 4,930.00 | 5,000.00 | 5,000.00 | 121,801 |
| 2024-09-10 | 5,110.00 | 5,160.00 | 5,050.00 | 5,120.00 | 5,120.00 | 77,368 |
| 2024-09-09 | 4,910.00 | 5,170.00 | 4,890.00 | 5,120.00 | 5,120.00 | 74,286 |
| 2024-09-06 | 5,250.00 | 5,350.00 | 4,960.00 | 5,010.00 | 5,010.00 | 189,588 |
| 2024-09-05 | 5,230.00 | 5,420.00 | 5,150.00 | 5,250.00 | 5,250.00 | 165,302 |
| 2024-09-04 | 5,050.00 | 5,280.00 | 5,010.00 | 5,250.00 | 5,250.00 | 211,216 |
| 2024-09-03 | 5,330.00 | 5,430.00 | 5,240.00 | 5,260.00 | 5,260.00 | 151,962 |
| 2024-09-02 | 5,300.00 | 5,420.00 | 5,100.00 | 5,420.00 | 5,420.00 | 157,692 |
| 2024-08-30 | 5,120.00 | 5,300.00 | 5,050.00 | 5,300.00 | 5,300.00 | 89,316 |
| 2024-08-29 | 5,260.00 | 5,340.00 | 5,020.00 | 5,120.00 | 5,120.00 | 103,266 |
| 2024-08-28 | 5,150.00 | 5,330.00 | 5,130.00 | 5,290.00 | 5,290.00 | 125,833 |
| 2024-08-27 | 5,310.00 | 5,360.00 | 4,985.00 | 5,150.00 | 5,150.00 | 303,197 |
| 2024-08-26 | 5,380.00 | 5,480.00 | 5,270.00 | 5,360.00 | 5,360.00 | 117,627 |
| 2024-08-23 | 5,380.00 | 5,470.00 | 5,350.00 | 5,370.00 | 5,370.00 | 81,714 |
| 2024-08-22 | 5,540.00 | 5,610.00 | 5,410.00 | 5,420.00 | 5,420.00 | 158,485 |
| 2024-08-21 | 5,350.00 | 5,570.00 | 5,250.00 | 5,540.00 | 5,540.00 | 287,089 |
| 2024-08-20 | 5,340.00 | 5,430.00 | 5,310.00 | 5,380.00 | 5,380.00 | 123,872 |
| 2024-08-19 | 5,400.00 | 5,420.00 | 5,190.00 | 5,330.00 | 5,330.00 | 140,166 |
| 2024-08-16 | 5,290.00 | 5,410.00 | 5,200.00 | 5,380.00 | 5,380.00 | 196,371 |
| 2024-08-14 | 5,340.00 | 5,390.00 | 5,190.00 | 5,280.00 | 5,280.00 | 111,895 |
| 2024-08-13 | 5,280.00 | 5,380.00 | 5,220.00 | 5,310.00 | 5,310.00 | 122,146 |
| 2024-08-12 | 5,450.00 | 5,450.00 | 5,250.00 | 5,340.00 | 5,340.00 | 204,195 |
| 2024-08-09 | 5,080.00 | 5,330.00 | 5,030.00 | 5,330.00 | 5,330.00 | 219,141 |
| 2024-08-08 | 5,000.00 | 5,150.00 | 4,760.00 | 5,080.00 | 5,080.00 | 126,593 |
| 2024-08-07 | 4,750.00 | 5,290.00 | 4,720.00 | 5,030.00 | 5,030.00 | 283,705 |
| 2024-08-06 | 4,595.00 | 4,830.00 | 4,445.00 | 4,750.00 | 4,750.00 | 403,669 |
| 2024-08-05 | 4,750.00 | 4,765.00 | 4,150.00 | 4,265.00 | 4,265.00 | 407,386 |
| 2024-08-02 | 4,990.00 | 5,010.00 | 4,770.00 | 4,800.00 | 4,800.00 | 106,691 |
| 2024-08-01 | 5,100.00 | 5,110.00 | 4,955.00 | 5,010.00 | 5,010.00 | 128,796 |
| 2024-07-31 | 4,830.00 | 5,070.00 | 4,830.00 | 5,070.00 | 5,070.00 | 87,581 |
| 2024-07-30 | 4,910.00 | 4,985.00 | 4,830.00 | 4,850.00 | 4,850.00 | 107,166 |
| 2024-07-29 | 5,050.00 | 5,150.00 | 4,950.00 | 4,950.00 | 4,950.00 | 170,499 |
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.