Osung Advanced Materials Co., Ltd. (KOSDAQ:052420)
South Korea · Delayed Price · Currency is KRW 1,530.00
-5.00 (-0.33%)
At close: Dec 22, 2025
Osung Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 1,517.00 | 1,542.00 | 1,492.00 | 1,506.00 | 1,506.00 | -0.79% | 501,389 |
| Nov 10, 2025 | 1,481.00 | 1,518.00 | 1,481.00 | 1,518.00 | 1,518.00 | 2.22% | 452,956 |
| Nov 7, 2025 | 1,496.00 | 1,512.00 | 1,462.00 | 1,485.00 | 1,485.00 | -2.17% | 825,439 |
| Nov 6, 2025 | 1,535.00 | 1,539.00 | 1,491.00 | 1,518.00 | 1,518.00 | 0.13% | 548,913 |
| Nov 5, 2025 | 1,565.00 | 1,566.00 | 1,465.00 | 1,516.00 | 1,516.00 | -3.38% | 967,381 |
| Nov 4, 2025 | 1,520.00 | 1,595.00 | 1,516.00 | 1,569.00 | 1,569.00 | 2.15% | 986,224 |
| Nov 3, 2025 | 1,572.00 | 1,606.00 | 1,531.00 | 1,536.00 | 1,536.00 | -2.29% | 999,222 |
| Oct 31, 2025 | 1,608.00 | 1,630.00 | 1,494.00 | 1,572.00 | 1,572.00 | -2.60% | 1,167,160 |
| Oct 30, 2025 | 1,658.00 | 1,658.00 | 1,614.00 | 1,614.00 | 1,614.00 | -2.65% | 1,137,311 |
| Oct 29, 2025 | 1,682.00 | 1,682.00 | 1,646.00 | 1,658.00 | 1,658.00 | -0.96% | 1,097,928 |
| Oct 28, 2025 | 1,726.00 | 1,735.00 | 1,673.00 | 1,674.00 | 1,674.00 | -2.96% | 1,278,381 |
| Oct 27, 2025 | 1,682.00 | 1,737.00 | 1,681.00 | 1,725.00 | 1,725.00 | 2.62% | 1,332,323 |
| Oct 24, 2025 | 1,700.00 | 1,706.00 | 1,680.00 | 1,681.00 | 1,681.00 | -0.65% | 821,390 |
| Oct 23, 2025 | 1,698.00 | 1,735.00 | 1,680.00 | 1,692.00 | 1,692.00 | -0.70% | 858,073 |
| Oct 22, 2025 | 1,732.00 | 1,735.00 | 1,678.00 | 1,704.00 | 1,704.00 | -1.45% | 565,666 |
| Oct 21, 2025 | 1,692.00 | 1,743.00 | 1,691.00 | 1,729.00 | 1,729.00 | 2.19% | 1,226,977 |
| Oct 20, 2025 | 1,699.00 | 1,710.00 | 1,679.00 | 1,692.00 | 1,692.00 | 0.12% | 727,544 |
| Oct 17, 2025 | 1,729.00 | 1,752.00 | 1,690.00 | 1,690.00 | 1,690.00 | -2.76% | 1,192,501 |
| Oct 16, 2025 | 1,748.00 | 1,753.00 | 1,723.00 | 1,738.00 | 1,738.00 | 0.46% | 1,190,339 |
| Oct 15, 2025 | 1,696.00 | 1,730.00 | 1,695.00 | 1,730.00 | 1,730.00 | 2.00% | 1,074,923 |
| Oct 14, 2025 | 1,732.00 | 1,763.00 | 1,676.00 | 1,696.00 | 1,696.00 | -2.02% | 1,998,034 |