Osung Advanced Materials Co., Ltd. (KOSDAQ:052420)
South Korea · Delayed Price · Currency is KRW 9,600.00
-130.00 (-1.34%)
At close: Sep 11, 2026
Osung Advanced Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9,640.00 | 9,730.00 | 9,520.00 | 9,600.00 | 9,600.00 | -1.34% | 25,063 |
| Sep 10, 2026 | 9,730.00 | 9,770.00 | 9,490.00 | 9,730.00 | 9,730.00 | - | 22,786 |
| Sep 9, 2026 | 9,800.00 | 10,240.00 | 9,650.00 | 9,730.00 | 9,730.00 | -0.71% | 53,926 |
| Sep 8, 2026 | 9,810.00 | 9,850.00 | 9,610.00 | 9,800.00 | 9,800.00 | -0.10% | 28,241 |
| Sep 7, 2026 | 9,710.00 | 10,360.00 | 9,710.00 | 9,810.00 | 9,810.00 | 1.13% | 35,513 |
| Sep 4, 2026 | 9,680.00 | 9,790.00 | 9,570.00 | 9,700.00 | 9,700.00 | 0.21% | 30,422 |
| Sep 3, 2026 | 9,800.00 | 10,060.00 | 9,520.00 | 9,680.00 | 9,680.00 | -0.82% | 35,659 |
| Sep 2, 2026 | 10,290.00 | 10,290.00 | 9,710.00 | 9,760.00 | 9,760.00 | -5.15% | 51,707 |
| Sep 1, 2026 | 10,980.00 | 11,050.00 | 10,000.00 | 10,290.00 | 10,290.00 | -4.19% | 126,627 |
| Aug 31, 2026 | 9,920.00 | 10,790.00 | 9,760.00 | 10,740.00 | 10,740.00 | 8.27% | 209,161 |
| Aug 28, 2026 | 9,910.00 | 9,960.00 | 9,760.00 | 9,920.00 | 9,920.00 | 0.61% | 37,363 |
| Aug 27, 2026 | 9,500.00 | 9,920.00 | 9,350.00 | 9,860.00 | 9,860.00 | 4.12% | 45,023 |
| Aug 26, 2026 | 9,290.00 | 9,490.00 | 9,210.00 | 9,470.00 | 9,470.00 | 1.94% | 35,296 |
| Aug 25, 2026 | 9,100.00 | 9,290.00 | 8,710.00 | 9,290.00 | 9,290.00 | 2.09% | 24,657 |
| Aug 24, 2026 | 8,970.00 | 9,110.00 | 8,790.00 | 9,100.00 | 9,100.00 | 1.22% | 21,681 |
| Aug 21, 2026 | 9,190.00 | 9,190.00 | 8,810.00 | 8,990.00 | 8,990.00 | -2.18% | 20,643 |
| Aug 20, 2026 | 9,300.00 | 9,350.00 | 9,120.00 | 9,190.00 | 9,190.00 | -1.18% | 22,579 |
| Aug 19, 2026 | 9,280.00 | 9,300.00 | 8,890.00 | 9,300.00 | 9,300.00 | 0.11% | 19,595 |
| Aug 18, 2026 | 9,440.00 | 9,450.00 | 9,170.00 | 9,290.00 | 9,290.00 | -1.17% | 25,620 |
| Aug 14, 2026 | 9,350.00 | 9,480.00 | 9,240.00 | 9,400.00 | 9,400.00 | -0.21% | 25,231 |
| Aug 13, 2026 | 9,450.00 | 9,540.00 | 9,280.00 | 9,420.00 | 9,420.00 | -0.21% | 35,473 |
| Aug 12, 2026 | 9,380.00 | 9,500.00 | 9,250.00 | 9,440.00 | 9,440.00 | 0.21% | 21,629 |
| Aug 11, 2026 | 9,270.00 | 9,500.00 | 9,270.00 | 9,420.00 | 9,420.00 | 0.64% | 31,474 |
| Aug 10, 2026 | 9,030.00 | 9,360.00 | 9,030.00 | 9,360.00 | 9,360.00 | 2.86% | 38,135 |
| Aug 7, 2026 | 9,300.00 | 9,390.00 | 8,950.00 | 9,100.00 | 9,100.00 | -1.09% | 22,022 |
| Aug 6, 2026 | 9,200.00 | 9,330.00 | 9,040.00 | 9,200.00 | 9,200.00 | -0.76% | 40,255 |
| Aug 5, 2026 | 9,200.00 | 9,430.00 | 9,200.00 | 9,270.00 | 9,270.00 | 0.76% | 32,392 |
| Aug 4, 2026 | 9,000.00 | 9,240.00 | 8,800.00 | 9,200.00 | 9,200.00 | 2.22% | 26,479 |
| Aug 3, 2026 | 8,630.00 | 9,110.00 | 8,620.00 | 9,000.00 | 9,000.00 | 4.29% | 39,827 |
| Jul 31, 2026 | 8,300.00 | 8,720.00 | 8,280.00 | 8,630.00 | 8,630.00 | 3.98% | 41,183 |
| Jul 30, 2026 | 7,770.00 | 8,450.00 | 7,770.00 | 8,300.00 | 8,300.00 | 4.40% | 48,782 |
| Jul 29, 2026 | 8,400.00 | 8,810.00 | 7,500.00 | 7,950.00 | 7,950.00 | -5.36% | 55,026 |
| Jul 28, 2026 | 8,940.00 | 8,940.00 | 8,180.00 | 8,400.00 | 8,400.00 | -6.77% | 38,943 |
| Jul 27, 2026 | 9,050.00 | 9,250.00 | 8,900.00 | 9,010.00 | 9,010.00 | -0.99% | 27,936 |
| Jul 24, 2026 | 9,110.00 | 9,170.00 | 8,900.00 | 9,100.00 | 9,100.00 | - | 35,685 |
| Jul 23, 2026 | 8,830.00 | 9,140.00 | 8,830.00 | 9,100.00 | 9,100.00 | 3.06% | 31,362 |
| Jul 22, 2026 | 8,960.00 | 9,190.00 | 8,800.00 | 8,830.00 | 8,830.00 | -0.90% | 45,690 |
| Jul 21, 2026 | 8,690.00 | 8,990.00 | 8,680.00 | 8,910.00 | 8,910.00 | 0.56% | 47,013 |
| Jul 20, 2026 | 8,850.00 | 9,050.00 | 8,680.00 | 8,860.00 | 8,860.00 | -2.21% | 46,273 |
| Jul 16, 2026 | 9,160.00 | 9,250.00 | 8,870.00 | 9,060.00 | 9,060.00 | -1.09% | 46,102 |
| Jul 15, 2026 | 8,650.00 | 9,210.00 | 8,640.00 | 9,160.00 | 9,160.00 | 6.26% | 91,538 |
| Jul 14, 2026 | 8,540.00 | 8,730.00 | 8,250.00 | 8,620.00 | 8,620.00 | 1.53% | 61,304 |
| Jul 13, 2026 | 8,830.00 | 8,990.00 | 8,400.00 | 8,490.00 | 8,490.00 | -4.71% | 55,277 |
| Jul 10, 2026 | 8,490.00 | 8,940.00 | 8,480.00 | 8,910.00 | 8,910.00 | 5.07% | 68,807 |
| Jul 9, 2026 | 8,200.00 | 8,850.00 | 8,200.00 | 8,480.00 | 8,480.00 | 2.17% | 104,714 |
| Jul 8, 2026 | 8,240.00 | 8,720.00 | 7,960.00 | 8,300.00 | 8,300.00 | 0.73% | 85,066 |
| Jul 7, 2026 | 8,460.00 | 8,770.00 | 8,090.00 | 8,240.00 | 8,240.00 | -3.63% | 116,079 |
| Jul 6, 2026 | 8,290.00 | 9,000.00 | 8,070.00 | 8,550.00 | 8,550.00 | 6.08% | 151,459 |
| Jul 3, 2026 | 8,430.00 | 8,430.00 | 7,820.00 | 8,060.00 | 8,060.00 | -4.73% | 66,886 |
| Jul 2, 2026 | 7,700.00 | 9,030.00 | 7,370.00 | 8,460.00 | 8,460.00 | 9.87% | 194,463 |