Osung Advanced Materials Co., Ltd. (KOSDAQ:052420)
South Korea · Delayed Price · Currency is KRW 1,407.00
+27.00 (1.96%)
At close: Mar 6, 2026
Osung Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,369.00 | 1,374.00 | 1,286.00 | 1,295.00 | 1,295.00 | -7.96% | 915,554 |
| Mar 6, 2026 | 1,350.00 | 1,415.00 | 1,339.00 | 1,407.00 | 1,407.00 | 1.96% | 580,096 |
| Mar 5, 2026 | 1,310.00 | 1,408.00 | 1,310.00 | 1,380.00 | 1,380.00 | 8.66% | 741,978 |
| Mar 4, 2026 | 1,430.00 | 1,437.00 | 1,265.00 | 1,270.00 | 1,270.00 | -12.29% | 1,446,259 |
| Mar 3, 2026 | 1,500.00 | 1,500.00 | 1,448.00 | 1,448.00 | 1,448.00 | -4.49% | 932,291 |
| Feb 27, 2026 | 1,539.00 | 1,600.00 | 1,505.00 | 1,516.00 | 1,516.00 | -0.26% | 1,157,415 |
| Feb 26, 2026 | 1,560.00 | 1,615.00 | 1,496.00 | 1,520.00 | 1,520.00 | -0.91% | 2,404,976 |
| Feb 25, 2026 | 1,534.00 | 1,571.00 | 1,530.00 | 1,534.00 | 1,534.00 | - | 991,395 |
| Feb 24, 2026 | 1,545.00 | 1,545.00 | 1,521.00 | 1,534.00 | 1,534.00 | -0.71% | 730,001 |
| Feb 23, 2026 | 1,563.00 | 1,581.00 | 1,540.00 | 1,545.00 | 1,545.00 | -0.96% | 1,121,831 |
| Feb 20, 2026 | 1,570.00 | 1,580.00 | 1,557.00 | 1,560.00 | 1,560.00 | -0.64% | 777,600 |
| Feb 19, 2026 | 1,544.00 | 1,577.00 | 1,525.00 | 1,570.00 | 1,570.00 | 2.28% | 1,153,383 |
| Feb 13, 2026 | 1,532.00 | 1,554.00 | 1,520.00 | 1,535.00 | 1,535.00 | -0.84% | 767,520 |
| Feb 12, 2026 | 1,602.00 | 1,650.00 | 1,545.00 | 1,548.00 | 1,548.00 | -0.71% | 1,576,215 |
| Feb 11, 2026 | 1,587.00 | 1,587.00 | 1,554.00 | 1,559.00 | 1,559.00 | -1.76% | 687,485 |
| Feb 10, 2026 | 1,598.00 | 1,657.00 | 1,583.00 | 1,587.00 | 1,587.00 | -0.44% | 1,559,928 |
| Feb 9, 2026 | 1,609.00 | 1,639.00 | 1,582.00 | 1,594.00 | 1,594.00 | -0.75% | 1,241,396 |
| Feb 6, 2026 | 1,600.00 | 1,620.00 | 1,505.00 | 1,606.00 | 1,606.00 | 1.20% | 2,034,356 |
| Feb 5, 2026 | 1,580.00 | 1,650.00 | 1,530.00 | 1,587.00 | 1,587.00 | 3.46% | 3,969,492 |
| Feb 4, 2026 | 1,490.00 | 1,550.00 | 1,480.00 | 1,534.00 | 1,534.00 | 2.47% | 890,633 |
| Feb 3, 2026 | 1,470.00 | 1,499.00 | 1,462.00 | 1,497.00 | 1,497.00 | 2.96% | 667,737 |
| Feb 2, 2026 | 1,500.00 | 1,510.00 | 1,454.00 | 1,454.00 | 1,454.00 | -4.59% | 1,109,364 |
| Jan 30, 2026 | 1,540.00 | 1,552.00 | 1,508.00 | 1,524.00 | 1,524.00 | -1.04% | 694,084 |
| Jan 29, 2026 | 1,546.00 | 1,557.00 | 1,509.00 | 1,540.00 | 1,540.00 | -0.52% | 978,612 |
| Jan 28, 2026 | 1,520.00 | 1,550.00 | 1,520.00 | 1,548.00 | 1,548.00 | 1.84% | 983,569 |
| Jan 27, 2026 | 1,513.00 | 1,528.00 | 1,500.00 | 1,520.00 | 1,520.00 | 0.53% | 811,840 |
| Jan 26, 2026 | 1,480.00 | 1,517.00 | 1,476.00 | 1,512.00 | 1,512.00 | 2.44% | 1,077,433 |
| 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 |