Skip to main content
logo
Osangjaiel Co., Ltd. (KOSDAQ:053980)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,480.00
0.00 (0.00%)
At close: Sep 9, 2025

Osangjaiel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20253,475.003,535.003,470.003,490.00-0.43%53,936
Sep 11, 20253,485.003,505.003,475.003,475.00--0.14%35,084
Sep 10, 20253,470.003,490.003,465.003,480.00--20,316
Sep 9, 20253,480.003,500.003,455.003,480.00--18,110
Sep 8, 20253,440.003,485.003,415.003,480.00-1.16%23,805
Sep 5, 20253,435.003,470.003,410.003,440.00-0.15%30,704
Sep 4, 20253,430.003,435.003,405.003,435.00-0.73%20,641
Sep 3, 20253,415.003,455.003,400.003,410.00--0.15%24,496
Sep 2, 20253,415.003,445.003,395.003,415.00--43,852
Sep 1, 20253,490.003,510.003,410.003,415.00--2.15%68,085
Aug 29, 20253,545.003,565.003,480.003,490.00--1.55%45,406
Aug 28, 20253,530.003,545.003,510.003,545.00-0.42%15,897
Aug 27, 20253,515.003,530.003,490.003,530.00-0.43%15,614
Aug 26, 20253,540.003,550.003,495.003,515.00--0.71%29,069
Aug 25, 20253,530.003,550.003,505.003,540.00-0.28%46,117
Aug 22, 20253,540.003,570.003,505.003,530.00--0.28%21,091
Aug 21, 20253,580.003,580.003,515.003,540.00--0.84%48,939
Aug 20, 20253,615.003,645.003,555.003,570.00--2.06%54,915
Aug 19, 20253,645.003,670.003,615.003,645.00--31,775
Aug 18, 20253,690.003,710.003,635.003,645.00--1.22%38,327
Aug 14, 20253,640.003,705.003,640.003,690.00-1.37%63,110
Aug 13, 20253,595.003,750.003,580.003,640.00-1.39%90,050
Aug 12, 20253,605.003,640.003,590.003,590.00--0.42%19,597
Aug 11, 20253,645.003,645.003,580.003,605.00--1.23%42,994
Aug 8, 20253,630.003,680.003,630.003,650.00-0.55%12,444
Aug 7, 20253,650.003,690.003,630.003,630.00--1.09%11,104
Aug 6, 20253,650.003,680.003,610.003,670.00-0.41%25,737
Aug 5, 20253,565.003,655.003,565.003,655.00-2.52%25,906
Aug 4, 20253,535.003,615.003,485.003,565.00-0.71%30,126
Aug 1, 20253,670.003,685.003,505.003,540.00--3.67%116,909
Jul 31, 20253,680.003,690.003,620.003,675.00-0.68%47,847
Jul 30, 20253,640.003,680.003,620.003,650.00-0.27%16,191
Jul 29, 20253,550.003,650.003,500.003,640.00-2.54%36,794
Jul 28, 20253,600.003,600.003,540.003,550.00--1.39%29,309
Jul 25, 20253,585.003,645.003,550.003,600.00-0.42%46,356
Jul 24, 20253,650.003,665.003,555.003,585.00--1.78%58,079
Jul 23, 20253,720.003,720.003,630.003,650.00--1.35%87,139
Jul 22, 20253,750.003,765.003,685.003,700.00--1.33%41,895
Jul 21, 20253,760.003,790.003,720.003,750.00--0.27%37,033
Jul 18, 20253,825.003,825.003,705.003,760.00--1.70%62,694
Jul 17, 20253,810.003,870.003,790.003,825.00-0.26%21,144
Jul 16, 20253,855.003,870.003,785.003,815.00--1.04%29,950
Jul 15, 20253,860.003,915.003,845.003,855.00--0.90%29,749
Jul 14, 20253,920.003,920.003,870.003,890.00--0.13%21,562
Jul 11, 20253,905.003,940.003,875.003,895.00--0.13%60,331
Jul 10, 20253,925.003,925.003,870.003,900.00-0.13%32,020
Jul 9, 20253,835.003,905.003,820.003,895.00-1.83%50,005
Jul 8, 20253,840.003,895.003,800.003,825.00--0.39%28,070
Jul 7, 20253,825.003,885.003,800.003,840.00-0.52%33,720
Jul 4, 20253,770.003,830.003,740.003,820.00-0.92%46,643