Osteonic Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4,280.00 | 4,395.00 | 4,225.00 | 4,230.00 | 4,230.00 | 52,591 |
| 2026-10-19 | 4,200.00 | 4,300.00 | 4,190.00 | 4,285.00 | 4,285.00 | 19,977 |
| 2026-10-16 | 4,105.00 | 4,335.00 | 4,090.00 | 4,320.00 | 4,320.00 | 107,206 |
| 2026-10-15 | 4,005.00 | 4,100.00 | 3,900.00 | 4,095.00 | 4,095.00 | 95,249 |
| 2026-10-14 | 4,080.00 | 4,190.00 | 4,025.00 | 4,100.00 | 4,100.00 | 63,949 |
| 2026-10-13 | 4,270.00 | 4,270.00 | 3,980.00 | 4,035.00 | 4,035.00 | 130,872 |
| 2026-10-12 | 4,240.00 | 4,355.00 | 4,230.00 | 4,305.00 | 4,305.00 | 131,945 |
| 2026-10-08 | 4,200.00 | 4,275.00 | 4,145.00 | 4,250.00 | 4,250.00 | 43,188 |
| 2026-10-07 | 4,200.00 | 4,285.00 | 4,185.00 | 4,200.00 | 4,200.00 | 59,134 |
| 2026-10-06 | 4,165.00 | 4,315.00 | 4,160.00 | 4,200.00 | 4,200.00 | 102,006 |
| 2026-10-02 | 4,060.00 | 4,200.00 | 4,060.00 | 4,165.00 | 4,165.00 | 58,264 |
| 2026-10-01 | 4,085.00 | 4,150.00 | 4,020.00 | 4,080.00 | 4,080.00 | 50,957 |
| 2026-09-30 | 3,900.00 | 4,115.00 | 3,895.00 | 4,075.00 | 4,075.00 | 165,505 |
| 2026-09-29 | 4,030.00 | 4,030.00 | 3,780.00 | 3,900.00 | 3,900.00 | 363,317 |
| 2026-09-28 | 3,980.00 | 4,055.00 | 3,980.00 | 4,025.00 | 4,025.00 | 56,425 |
| 2026-09-23 | 4,130.00 | 4,170.00 | 3,905.00 | 3,980.00 | 3,980.00 | 322,216 |
| 2026-09-22 | 4,260.00 | 4,310.00 | 4,050.00 | 4,130.00 | 4,130.00 | 182,904 |
| 2026-09-21 | 4,250.00 | 4,295.00 | 4,145.00 | 4,250.00 | 4,250.00 | 192,860 |
| 2026-09-18 | 4,310.00 | 4,330.00 | 4,200.00 | 4,250.00 | 4,250.00 | 111,651 |
| 2026-09-17 | 4,220.00 | 4,310.00 | 4,180.00 | 4,310.00 | 4,310.00 | 36,833 |
| 2026-09-16 | 4,065.00 | 4,220.00 | 4,050.00 | 4,220.00 | 4,220.00 | 62,517 |
| 2026-09-15 | 4,015.00 | 4,110.00 | 4,010.00 | 4,070.00 | 4,070.00 | 47,768 |
| 2026-09-14 | 3,975.00 | 4,065.00 | 3,920.00 | 4,045.00 | 4,045.00 | 34,221 |
| 2026-09-11 | 3,980.00 | 4,050.00 | 3,950.00 | 3,975.00 | 3,975.00 | 34,588 |
| 2026-09-10 | 4,130.00 | 4,135.00 | 3,995.00 | 4,010.00 | 4,010.00 | 82,522 |
| 2026-09-09 | 4,195.00 | 4,245.00 | 4,115.00 | 4,125.00 | 4,125.00 | 58,219 |
| 2026-09-08 | 4,240.00 | 4,280.00 | 4,170.00 | 4,205.00 | 4,205.00 | 43,017 |
| 2026-09-07 | 4,185.00 | 4,290.00 | 4,175.00 | 4,235.00 | 4,235.00 | 31,566 |
| 2026-09-04 | 4,285.00 | 4,285.00 | 4,180.00 | 4,180.00 | 4,180.00 | 34,935 |
| 2026-09-03 | 4,350.00 | 4,350.00 | 4,175.00 | 4,245.00 | 4,245.00 | 61,635 |
| 2026-09-02 | 4,395.00 | 4,395.00 | 4,265.00 | 4,325.00 | 4,325.00 | 30,603 |
| 2026-09-01 | 4,400.00 | 4,400.00 | 4,230.00 | 4,350.00 | 4,350.00 | 52,621 |
| 2026-08-31 | 4,350.00 | 4,415.00 | 4,240.00 | 4,360.00 | 4,360.00 | 62,828 |
| 2026-08-28 | 4,330.00 | 4,435.00 | 4,245.00 | 4,395.00 | 4,395.00 | 103,457 |
| 2026-08-27 | 4,470.00 | 4,500.00 | 4,245.00 | 4,275.00 | 4,275.00 | 85,860 |
| 2026-08-26 | 4,340.00 | 4,525.00 | 4,340.00 | 4,470.00 | 4,470.00 | 67,212 |
| 2026-08-25 | 4,250.00 | 4,340.00 | 4,105.00 | 4,340.00 | 4,340.00 | 51,116 |
| 2026-08-24 | 4,215.00 | 4,280.00 | 4,100.00 | 4,200.00 | 4,200.00 | 95,845 |
| 2026-08-21 | 4,295.00 | 4,295.00 | 4,040.00 | 4,135.00 | 4,135.00 | 155,245 |
| 2026-08-20 | 4,300.00 | 4,360.00 | 4,235.00 | 4,345.00 | 4,345.00 | 42,332 |
| 2026-08-19 | 4,475.00 | 4,475.00 | 4,195.00 | 4,225.00 | 4,225.00 | 130,767 |
| 2026-08-18 | 4,800.00 | 4,800.00 | 4,375.00 | 4,445.00 | 4,445.00 | 283,237 |
| 2026-08-14 | 4,800.00 | 4,875.00 | 4,700.00 | 4,780.00 | 4,780.00 | 163,214 |
| 2026-08-13 | 4,920.00 | 4,925.00 | 4,765.00 | 4,765.00 | 4,765.00 | 94,747 |
| 2026-08-12 | 4,985.00 | 5,080.00 | 4,815.00 | 4,880.00 | 4,880.00 | 212,525 |
| 2026-08-11 | 5,060.00 | 5,150.00 | 4,960.00 | 5,020.00 | 5,020.00 | 87,648 |
| 2026-08-10 | 5,090.00 | 5,180.00 | 5,030.00 | 5,040.00 | 5,040.00 | 85,758 |
| 2026-08-07 | 5,110.00 | 5,200.00 | 4,975.00 | 5,070.00 | 5,070.00 | 32,099 |
| 2026-08-06 | 5,150.00 | 5,160.00 | 4,847.00 | 5,100.00 | 5,100.00 | 68,080 |
| 2026-08-05 | 5,170.00 | 5,240.00 | 4,985.00 | 5,000.00 | 5,000.00 | 123,957 |
| 2026-08-04 | 4,910.00 | 5,100.00 | 4,885.00 | 5,050.00 | 5,050.00 | 152,205 |
| 2026-08-03 | 4,900.00 | 5,200.00 | 4,850.00 | 4,910.00 | 4,910.00 | 183,916 |
| 2026-07-31 | 4,600.00 | 4,965.00 | 4,550.00 | 4,900.00 | 4,900.00 | 125,634 |
| 2026-07-30 | 4,355.00 | 4,650.00 | 4,345.00 | 4,540.00 | 4,540.00 | 77,986 |
| 2026-07-29 | 4,600.00 | 4,835.00 | 4,270.00 | 4,375.00 | 4,375.00 | 217,928 |
| 2026-07-28 | 4,795.00 | 4,800.00 | 4,500.00 | 4,635.00 | 4,635.00 | 81,124 |
| 2026-07-27 | 4,565.00 | 4,900.00 | 4,540.00 | 4,800.00 | 4,800.00 | 175,314 |
| 2026-07-24 | 4,590.00 | 4,815.00 | 4,560.00 | 4,565.00 | 4,565.00 | 107,935 |
| 2026-07-23 | 4,495.00 | 4,600.00 | 4,390.00 | 4,600.00 | 4,600.00 | 67,726 |
| 2026-07-22 | 4,535.00 | 4,615.00 | 4,475.00 | 4,495.00 | 4,495.00 | 54,701 |
Page 1 of 21 · 1,227 trading daysOlder →
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.