Osung Advanced Materials Co., Ltd. (KOSDAQ:052420)
South Korea · Delayed Price · Currency is KRW 1,476.00
+28.00 (1.93%)
At close: Jan 23, 2026
Osung Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,450.00 | 1,481.00 | 1,450.00 | 1,476.00 | 1,476.00 | 1.93% | 669,956 |
| Jan 22, 2026 | 1,450.00 | 1,465.00 | 1,440.00 | 1,448.00 | 1,448.00 | -0.07% | 562,963 |
| Jan 21, 2026 | 1,475.00 | 1,475.00 | 1,426.00 | 1,449.00 | 1,449.00 | -2.03% | 667,462 |
| Jan 20, 2026 | 1,454.00 | 1,485.00 | 1,434.00 | 1,479.00 | 1,479.00 | 1.72% | 750,043 |
| Jan 19, 2026 | 1,428.00 | 1,454.00 | 1,420.00 | 1,454.00 | 1,454.00 | 1.82% | 521,011 |
| Jan 16, 2026 | 1,436.00 | 1,442.00 | 1,417.00 | 1,428.00 | 1,428.00 | -0.70% | 511,024 |
| Jan 15, 2026 | 1,433.00 | 1,438.00 | 1,420.00 | 1,438.00 | 1,438.00 | 0.35% | 436,908 |
| Jan 14, 2026 | 1,440.00 | 1,445.00 | 1,426.00 | 1,433.00 | 1,433.00 | -0.69% | 412,371 |
| Jan 13, 2026 | 1,454.00 | 1,462.00 | 1,430.00 | 1,443.00 | 1,443.00 | -0.89% | 454,794 |
| Jan 12, 2026 | 1,444.00 | 1,460.00 | 1,441.00 | 1,456.00 | 1,456.00 | 0.62% | 392,083 |
| Jan 9, 2026 | 1,412.00 | 1,450.00 | 1,408.00 | 1,447.00 | 1,447.00 | 2.05% | 358,206 |
| Jan 8, 2026 | 1,435.00 | 1,436.00 | 1,403.00 | 1,418.00 | 1,418.00 | -0.56% | 454,720 |
| Jan 7, 2026 | 1,454.00 | 1,455.00 | 1,420.00 | 1,426.00 | 1,426.00 | -1.52% | 861,506 |
| Jan 6, 2026 | 1,464.00 | 1,465.00 | 1,435.00 | 1,448.00 | 1,448.00 | -0.82% | 711,663 |
| Jan 5, 2026 | 1,476.00 | 1,488.00 | 1,458.00 | 1,460.00 | 1,460.00 | -1.02% | 583,117 |
| Jan 2, 2026 | 1,461.00 | 1,488.00 | 1,450.00 | 1,475.00 | 1,475.00 | 0.75% | 478,615 |
| Dec 30, 2025 | 1,480.00 | 1,488.00 | 1,464.00 | 1,464.00 | 1,464.00 | -1.61% | 497,787 |
| Dec 29, 2025 | 1,488.00 | 1,499.00 | 1,471.00 | 1,488.00 | 1,488.00 | -0.20% | 502,693 |
| Dec 26, 2025 | 1,486.00 | 1,499.00 | 1,482.00 | 1,491.00 | 1,491.00 | - | 449,419 |
| Dec 24, 2025 | 1,479.00 | 1,496.00 | 1,468.00 | 1,491.00 | 1,491.00 | 0.81% | 493,501 |
| Dec 23, 2025 | 1,526.00 | 1,533.00 | 1,479.00 | 1,479.00 | 1,479.00 | -3.33% | 1,281,808 |
| Dec 22, 2025 | 1,531.00 | 1,543.00 | 1,518.00 | 1,530.00 | 1,530.00 | -0.33% | 1,147,758 |
| Dec 19, 2025 | 1,625.00 | 1,660.00 | 1,516.00 | 1,535.00 | 1,535.00 | -5.07% | 2,914,702 |
| Dec 18, 2025 | 1,603.00 | 1,695.00 | 1,602.00 | 1,617.00 | 1,617.00 | 1.89% | 6,567,332 |
| Dec 17, 2025 | 1,596.00 | 1,643.00 | 1,557.00 | 1,587.00 | 1,587.00 | 1.54% | 3,528,492 |
| Dec 16, 2025 | 1,585.00 | 1,587.00 | 1,558.00 | 1,563.00 | 1,563.00 | -3.10% | 1,217,815 |
| Dec 15, 2025 | 1,717.00 | 1,718.00 | 1,613.00 | 1,613.00 | 1,613.00 | 1.32% | 5,563,122 |
| Dec 12, 2025 | 1,564.00 | 1,650.00 | 1,561.00 | 1,592.00 | 1,592.00 | 2.84% | 3,004,033 |
| Dec 11, 2025 | 1,519.00 | 1,556.00 | 1,519.00 | 1,548.00 | 1,548.00 | 1.91% | 727,470 |
| Dec 10, 2025 | 1,534.00 | 1,536.00 | 1,515.00 | 1,519.00 | 1,519.00 | -0.98% | 313,585 |
| Dec 9, 2025 | 1,521.00 | 1,536.00 | 1,507.00 | 1,534.00 | 1,534.00 | -0.07% | 424,479 |
| Dec 8, 2025 | 1,529.00 | 1,549.00 | 1,520.00 | 1,535.00 | 1,535.00 | 0.39% | 314,414 |
| Dec 5, 2025 | 1,529.00 | 1,533.00 | 1,512.00 | 1,529.00 | 1,529.00 | 0.59% | 307,633 |
| Dec 4, 2025 | 1,555.00 | 1,565.00 | 1,515.00 | 1,520.00 | 1,520.00 | -2.69% | 392,847 |
| Dec 3, 2025 | 1,549.00 | 1,571.00 | 1,541.00 | 1,562.00 | 1,562.00 | 0.97% | 528,548 |
| Dec 2, 2025 | 1,539.00 | 1,548.00 | 1,526.00 | 1,547.00 | 1,547.00 | 0.91% | 274,706 |
| Dec 1, 2025 | 1,538.00 | 1,561.00 | 1,522.00 | 1,533.00 | 1,533.00 | -0.13% | 443,809 |
| Nov 28, 2025 | 1,481.00 | 1,547.00 | 1,481.00 | 1,535.00 | 1,535.00 | 2.68% | 644,335 |
| Nov 27, 2025 | 1,478.00 | 1,511.00 | 1,473.00 | 1,495.00 | 1,495.00 | 1.22% | 286,289 |
| Nov 26, 2025 | 1,450.00 | 1,480.00 | 1,446.00 | 1,477.00 | 1,477.00 | 2.71% | 375,670 |
| Nov 25, 2025 | 1,462.00 | 1,481.00 | 1,435.00 | 1,438.00 | 1,438.00 | -0.83% | 429,109 |
| Nov 24, 2025 | 1,465.00 | 1,478.00 | 1,447.00 | 1,450.00 | 1,450.00 | -0.62% | 384,431 |
| Nov 21, 2025 | 1,480.00 | 1,481.00 | 1,457.00 | 1,459.00 | 1,459.00 | -2.73% | 403,810 |
| Nov 20, 2025 | 1,471.00 | 1,501.00 | 1,471.00 | 1,500.00 | 1,500.00 | 2.18% | 329,314 |
| Nov 19, 2025 | 1,480.00 | 1,490.00 | 1,450.00 | 1,468.00 | 1,468.00 | -0.47% | 444,500 |
| Nov 18, 2025 | 1,500.00 | 1,515.00 | 1,475.00 | 1,475.00 | 1,475.00 | -1.93% | 543,063 |
| Nov 17, 2025 | 1,515.00 | 1,549.00 | 1,504.00 | 1,504.00 | 1,504.00 | -0.20% | 495,268 |
| Nov 14, 2025 | 1,540.00 | 1,541.00 | 1,503.00 | 1,507.00 | 1,507.00 | -2.21% | 351,437 |
| Nov 13, 2025 | 1,547.00 | 1,555.00 | 1,530.00 | 1,541.00 | 1,541.00 | -0.39% | 330,951 |
| Nov 12, 2025 | 1,501.00 | 1,550.00 | 1,501.00 | 1,547.00 | 1,547.00 | 2.72% | 562,504 |