Osung Advanced Materials Co., Ltd. (KOSDAQ:052420)
South Korea · Delayed Price · Currency is KRW 14,480
-70 (-0.48%)
At close: Apr 30, 2026
Osung Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 14,480.00 | 14,680.00 | 14,360.00 | 14,480.00 | 14,480.00 | -0.48% | 112,724 |
| Apr 29, 2026 | 14,500.00 | 14,620.00 | 14,450.00 | 14,550.00 | 14,550.00 | -0.55% | 66,350 |
| Apr 28, 2026 | 14,760.00 | 14,860.00 | 14,550.00 | 14,630.00 | 14,630.00 | -0.88% | 56,244 |
| Apr 27, 2026 | 15,100.00 | 15,100.00 | 14,730.00 | 14,760.00 | 14,760.00 | -2.12% | 110,880 |
| Apr 24, 2026 | 15,200.00 | 15,490.00 | 14,820.00 | 15,080.00 | 15,080.00 | 2.24% | 181,447 |
| Apr 23, 2026 | 15,310.00 | 15,760.00 | 14,540.00 | 14,750.00 | 14,750.00 | 0.34% | 284,096 |
| Apr 22, 2026 | 14,800.00 | 14,880.00 | 14,440.00 | 14,700.00 | 14,700.00 | -0.54% | 92,272 |
| Apr 21, 2026 | 15,820.00 | 15,950.00 | 14,270.00 | 14,780.00 | 14,780.00 | -1.86% | 198,598 |
| Apr 20, 2026 | 15,510.00 | 15,600.00 | 14,920.00 | 15,060.00 | 15,060.00 | -2.14% | 518,917 |
| Apr 17, 2026 | 15,020.00 | 15,640.00 | 14,890.00 | 15,390.00 | 15,390.00 | 2.46% | 124,195 |
| Apr 16, 2026 | 14,800.00 | 15,180.00 | 14,660.00 | 15,020.00 | 15,020.00 | 1.90% | 90,852 |
| Apr 15, 2026 | 14,750.00 | 14,860.00 | 14,450.00 | 14,740.00 | 14,740.00 | 0.41% | 65,972 |
| Apr 14, 2026 | 14,490.00 | 14,720.00 | 14,380.00 | 14,680.00 | 14,680.00 | 1.66% | 97,892 |
| Apr 13, 2026 | 14,050.00 | 14,440.00 | 13,940.00 | 14,440.00 | 14,440.00 | 1.76% | 91,096 |
| Apr 10, 2026 | 13,350.00 | 14,390.00 | 13,340.00 | 14,190.00 | 14,190.00 | 6.05% | 152,403 |
| Apr 9, 2026 | 13,100.00 | 13,550.00 | 13,090.00 | 13,380.00 | 13,380.00 | 2.22% | 50,037 |
| Apr 8, 2026 | 13,130.00 | 13,270.00 | 13,030.00 | 13,090.00 | 13,090.00 | 1.47% | 57,367 |
| Apr 7, 2026 | 13,120.00 | 13,210.00 | 12,820.00 | 12,900.00 | 12,900.00 | -1.23% | 40,187 |
| Apr 6, 2026 | 13,250.00 | 13,400.00 | 13,050.00 | 13,060.00 | 13,060.00 | -1.51% | 37,449 |
| Apr 3, 2026 | 13,030.00 | 13,380.00 | 13,030.00 | 13,260.00 | 13,260.00 | 2.24% | 28,577 |
| Apr 2, 2026 | 13,650.00 | 13,710.00 | 12,860.00 | 12,970.00 | 12,970.00 | -4.49% | 60,000 |
| Apr 1, 2026 | 13,400.00 | 13,630.00 | 13,400.00 | 13,580.00 | 13,580.00 | 3.74% | 37,634 |
| Mar 31, 2026 | 13,500.00 | 13,580.00 | 13,060.00 | 13,090.00 | 13,090.00 | -3.96% | 68,423 |
| Mar 30, 2026 | 13,820.00 | 13,870.00 | 13,450.00 | 13,630.00 | 13,630.00 | -2.99% | 44,820 |
| Mar 27, 2026 | 14,080.00 | 14,080.00 | 13,610.00 | 14,050.00 | 14,050.00 | -1.06% | 43,196 |
| Mar 26, 2026 | 14,540.00 | 14,560.00 | 14,120.00 | 14,200.00 | 14,200.00 | -2.14% | 37,422 |
| Mar 25, 2026 | 13,900.00 | 14,550.00 | 13,780.00 | 14,510.00 | 14,510.00 | 4.39% | 65,819 |
| Mar 24, 2026 | 14,080.00 | 14,230.00 | 13,700.00 | 13,900.00 | 13,900.00 | -0.07% | 41,115 |
| Mar 23, 2026 | 14,180.00 | 14,180.00 | 13,770.00 | 13,910.00 | 13,910.00 | -2.45% | 44,068 |
| Mar 20, 2026 | 13,780.00 | 14,410.00 | 13,780.00 | 14,260.00 | 14,260.00 | 3.63% | 56,088 |
| Mar 19, 2026 | 13,750.00 | 13,900.00 | 13,640.00 | 13,760.00 | 13,760.00 | -1.64% | 29,946 |
| Mar 18, 2026 | 13,720.00 | 14,080.00 | 13,720.00 | 13,990.00 | 13,990.00 | 2.12% | 46,854 |
| Mar 17, 2026 | 13,520.00 | 13,980.00 | 13,500.00 | 13,700.00 | 13,700.00 | 1.56% | 35,079 |
| Mar 16, 2026 | 13,600.00 | 13,660.00 | 13,350.00 | 13,490.00 | 13,490.00 | -0.81% | 26,858 |
| Mar 13, 2026 | 13,400.00 | 13,690.00 | 13,190.00 | 13,600.00 | 13,600.00 | -0.22% | 33,576 |
| Mar 12, 2026 | 13,470.00 | 13,800.00 | 13,430.00 | 13,630.00 | 13,630.00 | 1.26% | 38,735 |
| Mar 11, 2026 | 13,220.00 | 13,920.00 | 13,220.00 | 13,460.00 | 13,460.00 | 2.28% | 60,091 |
| Mar 10, 2026 | 13,500.00 | 13,880.00 | 13,050.00 | 13,160.00 | 13,160.00 | 1.62% | 109,157 |
| Mar 9, 2026 | 13,690.00 | 13,740.00 | 12,860.00 | 12,950.00 | 12,950.00 | -7.96% | 95,235 |
| Mar 6, 2026 | 13,500.00 | 14,150.00 | 13,390.00 | 14,070.00 | 14,070.00 | 1.96% | 58,186 |
| Mar 5, 2026 | 13,100.00 | 14,080.00 | 13,100.00 | 13,800.00 | 13,800.00 | 8.66% | 75,833 |
| Mar 4, 2026 | 14,300.00 | 14,370.00 | 12,650.00 | 12,700.00 | 12,700.00 | -12.29% | 145,566 |
| Mar 3, 2026 | 15,000.00 | 15,000.00 | 14,480.00 | 14,480.00 | 14,480.00 | -4.49% | 94,195 |
| Feb 27, 2026 | 15,390.00 | 16,000.00 | 15,050.00 | 15,160.00 | 15,160.00 | -0.26% | 117,109 |
| Feb 26, 2026 | 15,600.00 | 16,150.00 | 14,960.00 | 15,200.00 | 15,200.00 | -0.91% | 240,497 |
| Feb 25, 2026 | 15,340.00 | 15,710.00 | 15,300.00 | 15,340.00 | 15,340.00 | - | 100,435 |
| Feb 24, 2026 | 15,450.00 | 15,450.00 | 15,210.00 | 15,340.00 | 15,340.00 | -0.71% | 74,075 |
| Feb 23, 2026 | 15,630.00 | 15,810.00 | 15,400.00 | 15,450.00 | 15,450.00 | -0.96% | 112,183 |
| Feb 20, 2026 | 15,700.00 | 15,800.00 | 15,570.00 | 15,600.00 | 15,600.00 | -0.64% | 77,760 |
| Feb 19, 2026 | 15,440.00 | 15,770.00 | 15,250.00 | 15,700.00 | 15,700.00 | 2.28% | 116,074 |