Skip to main content
logo
Osangjaiel Co., Ltd. (KOSDAQ:053980)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,330.00
-80.00 (-2.35%)
At close: Nov 7, 2025

Osangjaiel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20253,395.003,395.003,315.003,330.003,330.00-2.35%110,607
Nov 6, 20253,415.003,425.003,365.003,410.003,410.00-0.15%49,411
Nov 5, 20253,425.003,425.003,265.003,415.003,415.00-0.29%85,426
Nov 4, 20253,405.003,470.003,390.003,425.003,425.000.59%48,860
Nov 3, 20253,430.003,480.003,400.003,405.003,405.00-1.16%95,276
Oct 31, 20253,440.003,465.003,405.003,445.003,445.000.15%65,222
Oct 30, 20253,465.003,480.003,420.003,440.003,440.00-0.72%60,458
Oct 29, 20253,465.003,480.003,420.003,465.003,465.00-51,774
Oct 28, 20253,435.003,505.003,435.003,465.003,465.000.14%46,112
Oct 27, 20253,415.003,500.003,395.003,460.003,460.001.47%51,144
Oct 24, 20253,440.003,445.003,390.003,410.003,410.00-0.87%52,706
Oct 23, 20253,380.003,450.003,380.003,440.003,440.000.44%33,586
Oct 22, 20253,380.003,430.003,300.003,425.003,425.001.18%114,441
Oct 21, 20253,415.003,455.003,300.003,385.003,385.00-1.46%154,091
Oct 20, 20253,395.003,440.003,365.003,435.003,435.001.18%73,315
Oct 17, 20253,470.003,470.003,365.003,395.003,395.00-2.16%112,980
Oct 16, 20253,455.003,480.003,425.003,470.003,470.000.43%52,468
Oct 15, 20253,450.003,500.003,410.003,455.003,455.001.02%125,707
Oct 14, 20253,490.003,510.003,420.003,420.003,420.00-1.87%40,278
Oct 13, 20253,480.003,535.003,450.003,485.003,485.00-0.43%31,402
Oct 10, 20253,480.003,515.003,470.003,500.003,500.000.57%23,785
Oct 2, 20253,505.003,510.003,470.003,480.003,480.00-0.43%56,582
Oct 1, 20253,495.003,510.003,470.003,495.003,495.000.43%27,145
Sep 30, 20253,485.003,510.003,460.003,480.003,480.00-0.14%15,425
Sep 29, 20253,480.003,520.003,445.003,485.003,485.000.14%50,502
Sep 26, 20253,525.003,525.003,460.003,480.003,480.00-1.28%36,808
Sep 25, 20253,515.003,525.003,475.003,525.003,525.000.28%58,326
Sep 24, 20253,515.003,530.003,485.003,515.003,515.000.14%32,202
Sep 23, 20253,500.003,515.003,465.003,510.003,510.000.43%42,523
Sep 22, 20253,500.003,515.003,475.003,495.003,495.00-0.43%33,586
Sep 19, 20253,485.003,520.003,480.003,510.003,510.000.72%40,993
Sep 18, 20253,480.003,495.003,460.003,485.003,485.000.72%21,608
Sep 17, 20253,475.003,480.003,445.003,460.003,460.00-0.43%28,025
Sep 16, 20253,490.003,495.003,430.003,475.003,475.00-0.43%67,310
Sep 15, 20253,535.003,535.003,460.003,490.003,490.00-30,357
Sep 12, 20253,475.003,535.003,470.003,490.003,490.000.43%53,936
Sep 11, 20253,485.003,505.003,475.003,475.003,475.00-0.14%35,084
Sep 10, 20253,470.003,490.003,465.003,480.003,480.00-20,316
Sep 9, 20253,480.003,500.003,455.003,480.003,480.00-18,110
Sep 8, 20253,440.003,485.003,415.003,480.003,480.001.16%23,805
Sep 5, 20253,435.003,470.003,410.003,440.003,440.000.15%30,704
Sep 4, 20253,430.003,435.003,405.003,435.003,435.000.73%20,641
Sep 3, 20253,415.003,455.003,400.003,410.003,410.00-0.15%24,496
Sep 2, 20253,415.003,445.003,395.003,415.003,415.00-43,852
Sep 1, 20253,490.003,510.003,410.003,415.003,415.00-2.15%68,085
Aug 29, 20253,545.003,565.003,480.003,490.003,490.00-1.55%45,406
Aug 28, 20253,530.003,545.003,510.003,545.003,545.000.42%15,897
Aug 27, 20253,515.003,530.003,490.003,530.003,530.000.43%15,614
Aug 26, 20253,540.003,550.003,495.003,515.003,515.00-0.71%29,069
Aug 25, 20253,530.003,550.003,505.003,540.003,540.000.28%46,117