Osung Advanced Materials Co., Ltd. (KOSDAQ:052420)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,658.00
-16.00 (-0.96%)
At close: Oct 29, 2025

Osung Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,658.001,658.001,614.001,614.001,614.00-2.65%1,115,108
Oct 29, 20251,682.001,682.001,646.001,658.001,658.00-0.96%1,097,928
Oct 28, 20251,726.001,735.001,673.001,674.001,674.00-2.96%1,278,381
Oct 27, 20251,682.001,737.001,681.001,725.001,725.002.62%1,332,323
Oct 24, 20251,700.001,706.001,680.001,681.001,681.00-0.65%821,390
Oct 23, 20251,698.001,735.001,680.001,692.001,692.00-0.70%858,073
Oct 22, 20251,732.001,735.001,678.001,704.001,704.00-1.45%565,666
Oct 21, 20251,692.001,743.001,691.001,729.001,729.002.19%1,226,977
Oct 20, 20251,699.001,710.001,679.001,692.001,692.000.12%727,544
Oct 17, 20251,729.001,752.001,690.001,690.001,690.00-2.76%1,192,501
Oct 16, 20251,748.001,753.001,723.001,738.001,738.000.46%1,190,339
Oct 15, 20251,696.001,730.001,695.001,730.001,730.002.00%1,074,923
Oct 14, 20251,732.001,763.001,676.001,696.001,696.00-2.02%1,998,034
Oct 13, 20251,701.001,754.001,694.001,731.001,731.00-1.09%1,534,861
Oct 10, 20251,735.001,806.001,725.001,750.001,750.001.04%2,966,305
Oct 2, 20251,754.001,838.001,732.001,732.001,732.00-2.37%6,018,323
Oct 1, 20251,871.001,898.001,773.001,774.001,774.00-6.73%12,411,980
Sep 30, 20251,744.002,070.001,707.001,902.001,902.0016.83%109,351,800
Sep 29, 20251,625.001,648.001,615.001,628.001,628.000.18%791,178
Sep 26, 20251,652.001,666.001,610.001,625.001,625.00-2.29%1,213,607
Sep 25, 20251,680.001,695.001,650.001,663.001,663.00-1.01%1,886,643
Sep 24, 20251,743.001,743.001,678.001,680.001,680.00-3.78%1,568,352
Sep 23, 20251,719.001,759.001,710.001,746.001,746.001.75%1,892,962
Sep 22, 20251,717.001,743.001,702.001,716.001,716.00-0.06%1,400,791
Sep 19, 20251,740.001,741.001,690.001,717.001,717.00-0.75%1,711,122
Sep 18, 20251,701.001,744.001,701.001,730.001,730.002.00%2,278,398
Sep 17, 20251,729.001,751.001,686.001,696.001,696.00-1.51%2,383,105
Sep 16, 20251,775.001,796.001,707.001,722.001,722.00-3.15%3,739,292
Sep 15, 20251,883.001,893.001,774.001,778.001,778.00-5.53%5,321,476
Sep 12, 20251,888.001,970.001,870.001,882.001,882.00-0.95%10,187,360
Sep 11, 20251,860.001,980.001,828.001,900.001,900.001.71%25,136,240
Sep 10, 20251,860.001,879.001,820.001,868.001,868.000.54%6,517,218
Sep 9, 20251,886.001,923.001,840.001,858.001,858.00-1.80%8,840,754
Sep 8, 20251,859.001,970.001,830.001,892.001,892.001.88%28,384,250
Sep 5, 20251,821.001,933.001,766.001,857.001,857.001.48%33,798,410
Sep 4, 20251,996.002,010.001,828.001,830.001,830.00-1.61%49,217,650
Sep 3, 20251,435.001,860.001,432.001,860.001,860.0029.98%61,839,960
Sep 2, 20251,392.001,483.001,392.001,431.001,431.002.88%2,112,343
Sep 1, 20251,404.001,412.001,390.001,391.001,391.00-0.93%443,432
Aug 29, 20251,418.001,418.001,400.001,404.001,404.00-0.64%252,170
Aug 28, 20251,402.001,418.001,399.001,413.001,413.000.78%261,052
Aug 27, 20251,417.001,420.001,398.001,402.001,402.00-1.06%404,969
Aug 26, 20251,417.001,421.001,408.001,417.001,417.000.14%269,332
Aug 25, 20251,420.001,430.001,413.001,415.001,415.000.21%325,534
Aug 22, 20251,400.001,423.001,400.001,412.001,412.000.79%1,697,948
Aug 21, 20251,411.001,427.001,400.001,401.001,401.00-1.34%866,293
Aug 20, 20251,451.001,452.001,409.001,420.001,420.00-2.94%569,941
Aug 19, 20251,457.001,480.001,452.001,463.001,463.00-0.75%366,836
Aug 18, 20251,504.001,504.001,472.001,474.001,474.00-2.25%431,540
Aug 14, 20251,505.001,543.001,502.001,508.001,508.000.53%1,161,533