Osung Advanced Materials Co., Ltd. (KOSDAQ:052420)
South Korea · Delayed Price · Currency is KRW 1,539.00
+37.00 (2.46%)
At close: Apr 17, 2026
Osung Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,502.00 | 1,564.00 | 1,489.00 | 1,539.00 | 1,539.00 | 2.46% | 1,222,997 |
| Apr 16, 2026 | 1,480.00 | 1,518.00 | 1,466.00 | 1,502.00 | 1,502.00 | 1.90% | 898,354 |
| Apr 15, 2026 | 1,475.00 | 1,486.00 | 1,445.00 | 1,474.00 | 1,474.00 | 0.41% | 654,078 |
| Apr 14, 2026 | 1,449.00 | 1,472.00 | 1,438.00 | 1,468.00 | 1,468.00 | 1.66% | 969,048 |
| Apr 13, 2026 | 1,405.00 | 1,444.00 | 1,394.00 | 1,444.00 | 1,444.00 | 1.76% | 895,885 |
| Apr 10, 2026 | 1,335.00 | 1,439.00 | 1,334.00 | 1,419.00 | 1,419.00 | 6.05% | 1,524,038 |
| Apr 9, 2026 | 1,310.00 | 1,355.00 | 1,309.00 | 1,338.00 | 1,338.00 | 2.22% | 497,639 |
| Apr 8, 2026 | 1,313.00 | 1,327.00 | 1,303.00 | 1,309.00 | 1,309.00 | 1.47% | 572,994 |
| Apr 7, 2026 | 1,312.00 | 1,321.00 | 1,282.00 | 1,290.00 | 1,290.00 | -1.23% | 400,980 |
| Apr 6, 2026 | 1,325.00 | 1,340.00 | 1,305.00 | 1,306.00 | 1,306.00 | -1.51% | 374,494 |
| Apr 3, 2026 | 1,303.00 | 1,338.00 | 1,303.00 | 1,326.00 | 1,326.00 | 2.24% | 282,269 |
| Apr 2, 2026 | 1,365.00 | 1,371.00 | 1,286.00 | 1,297.00 | 1,297.00 | -4.49% | 598,494 |
| Apr 1, 2026 | 1,340.00 | 1,363.00 | 1,340.00 | 1,358.00 | 1,358.00 | 3.74% | 369,982 |
| Mar 31, 2026 | 1,350.00 | 1,358.00 | 1,306.00 | 1,309.00 | 1,309.00 | -3.96% | 683,413 |
| Mar 30, 2026 | 1,382.00 | 1,387.00 | 1,345.00 | 1,363.00 | 1,363.00 | -2.99% | 448,206 |
| Mar 27, 2026 | 1,408.00 | 1,408.00 | 1,361.00 | 1,405.00 | 1,405.00 | -1.06% | 428,425 |
| Mar 26, 2026 | 1,454.00 | 1,456.00 | 1,412.00 | 1,420.00 | 1,420.00 | -2.14% | 367,527 |
| Mar 25, 2026 | 1,390.00 | 1,455.00 | 1,378.00 | 1,451.00 | 1,451.00 | 4.39% | 649,080 |
| Mar 24, 2026 | 1,408.00 | 1,423.00 | 1,370.00 | 1,390.00 | 1,390.00 | -0.07% | 405,824 |
| Mar 23, 2026 | 1,418.00 | 1,418.00 | 1,377.00 | 1,391.00 | 1,391.00 | -2.45% | 440,680 |
| Mar 20, 2026 | 1,378.00 | 1,441.00 | 1,378.00 | 1,426.00 | 1,426.00 | 3.63% | 557,675 |
| Mar 19, 2026 | 1,375.00 | 1,390.00 | 1,364.00 | 1,376.00 | 1,376.00 | -1.64% | 298,158 |
| Mar 18, 2026 | 1,372.00 | 1,408.00 | 1,372.00 | 1,399.00 | 1,399.00 | 2.12% | 468,545 |
| Mar 17, 2026 | 1,352.00 | 1,398.00 | 1,350.00 | 1,370.00 | 1,370.00 | 1.56% | 349,201 |
| Mar 16, 2026 | 1,360.00 | 1,366.00 | 1,335.00 | 1,349.00 | 1,349.00 | -0.81% | 268,584 |
| Mar 13, 2026 | 1,340.00 | 1,369.00 | 1,319.00 | 1,360.00 | 1,360.00 | -0.22% | 335,761 |
| Mar 12, 2026 | 1,347.00 | 1,380.00 | 1,343.00 | 1,363.00 | 1,363.00 | 1.26% | 387,348 |
| Mar 11, 2026 | 1,322.00 | 1,392.00 | 1,322.00 | 1,346.00 | 1,346.00 | 2.28% | 600,918 |
| Mar 10, 2026 | 1,350.00 | 1,388.00 | 1,305.00 | 1,316.00 | 1,316.00 | 1.62% | 1,086,013 |
| 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 |