Osung Advanced Materials Co., Ltd. (KOSDAQ:052420)
South Korea · Delayed Price · Currency is KRW 8,630.00
+330.00 (3.98%)
At close: Jul 31, 2026
Osung Advanced Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 7,780.00 | 7,940.00 | 7,640.00 | 7,700.00 | 7,700.00 | -1.03% | 21,623 |
| Jun 30, 2026 | 7,770.00 | 8,010.00 | 7,720.00 | 7,780.00 | 7,780.00 | 0.13% | 39,445 |
| Jun 29, 2026 | 7,000.00 | 7,840.00 | 7,000.00 | 7,770.00 | 7,770.00 | 9.75% | 30,477 |
| Jun 26, 2026 | 7,310.00 | 7,330.00 | 6,990.00 | 7,080.00 | 7,080.00 | -3.80% | 60,153 |
| Jun 25, 2026 | 7,290.00 | 7,990.00 | 7,280.00 | 7,360.00 | 7,360.00 | 1.10% | 45,367 |
| Jun 24, 2026 | 7,200.00 | 7,400.00 | 7,000.00 | 7,280.00 | 7,280.00 | 0.83% | 58,118 |
| Jun 23, 2026 | 8,000.00 | 8,020.00 | 7,130.00 | 7,220.00 | 7,220.00 | -9.98% | 100,635 |
| Jun 22, 2026 | 8,450.00 | 8,460.00 | 7,950.00 | 8,020.00 | 8,020.00 | -4.52% | 49,918 |
| Jun 19, 2026 | 8,410.00 | 8,440.00 | 8,030.00 | 8,400.00 | 8,400.00 | 1.82% | 78,882 |
| Jun 18, 2026 | 8,660.00 | 8,660.00 | 8,200.00 | 8,250.00 | 8,250.00 | -4.73% | 38,439 |
| Jun 17, 2026 | 8,670.00 | 8,810.00 | 8,440.00 | 8,660.00 | 8,660.00 | - | 31,317 |
| Jun 16, 2026 | 8,590.00 | 8,730.00 | 8,500.00 | 8,660.00 | 8,660.00 | -0.12% | 28,822 |
| Jun 15, 2026 | 9,260.00 | 9,260.00 | 8,590.00 | 8,670.00 | 8,670.00 | -3.67% | 46,296 |
| Jun 12, 2026 | 8,200.00 | 9,000.00 | 8,200.00 | 9,000.00 | 9,000.00 | 9.76% | 53,577 |
| Jun 11, 2026 | 8,060.00 | 8,290.00 | 8,040.00 | 8,200.00 | 8,200.00 | -0.12% | 42,144 |
| Jun 10, 2026 | 8,150.00 | 8,310.00 | 8,060.00 | 8,210.00 | 8,210.00 | -0.85% | 39,959 |
| Jun 9, 2026 | 8,100.00 | 8,470.00 | 8,100.00 | 8,280.00 | 8,280.00 | 1.72% | 40,851 |
| Jun 8, 2026 | 8,000.00 | 8,700.00 | 8,000.00 | 8,140.00 | 8,140.00 | -6.44% | 66,367 |
| Jun 5, 2026 | 9,080.00 | 9,200.00 | 8,700.00 | 8,700.00 | 8,700.00 | -6.45% | 71,016 |
| Jun 4, 2026 | 9,100.00 | 9,810.00 | 9,100.00 | 9,300.00 | 9,300.00 | -0.64% | 52,274 |
| Jun 2, 2026 | 9,300.00 | 9,630.00 | 9,170.00 | 9,360.00 | 9,360.00 | -2.50% | 109,873 |
| Jun 1, 2026 | 10,010.00 | 10,280.00 | 9,500.00 | 9,600.00 | 9,600.00 | -6.89% | 198,401 |
| May 29, 2026 | 11,830.00 | 11,830.00 | 10,140.00 | 10,310.00 | 10,310.00 | -12.85% | 256,254 |
| May 28, 2026 | 12,800.00 | 13,080.00 | 11,620.00 | 11,830.00 | 11,830.00 | -18.30% | 239,401 |
| 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 |