Skip to main content
logo
Osangjaiel Co., Ltd. (KOSDAQ:053980)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,730.00
+5.00 (0.13%)
At close: Dec 5, 2025

Osangjaiel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,720.003,745.003,700.003,730.003,730.000.13%26,640
Dec 4, 20253,760.003,765.003,685.003,725.003,725.00-0.93%59,382
Dec 3, 20253,735.003,760.003,720.003,760.003,760.000.80%37,434
Dec 2, 20253,695.003,740.003,670.003,730.003,730.000.95%71,504
Dec 1, 20253,620.003,700.003,620.003,695.003,695.002.07%79,308
Nov 28, 20253,550.003,645.003,535.003,620.003,620.001.97%57,475
Nov 27, 20253,540.003,555.003,515.003,550.003,550.000.28%37,615
Nov 26, 20253,500.003,560.003,495.003,540.003,540.001.29%116,635
Nov 25, 20253,500.003,575.003,485.003,495.003,495.000.14%57,776
Nov 24, 20253,540.003,565.003,480.003,490.003,490.00-0.57%59,436
Nov 21, 20253,530.003,530.003,480.003,510.003,510.00-0.85%30,234
Nov 20, 20253,480.003,550.003,480.003,540.003,540.001.43%74,983
Nov 19, 20253,445.003,505.003,420.003,490.003,490.001.45%48,842
Nov 18, 20253,490.003,515.003,440.003,440.003,440.00-1.71%51,582
Nov 17, 20253,520.003,535.003,470.003,500.003,500.00-0.43%52,417
Nov 14, 20253,435.003,555.003,420.003,515.003,515.002.18%155,589
Nov 13, 20253,425.003,450.003,420.003,440.003,440.000.44%10,393
Nov 12, 20253,380.003,450.003,370.003,425.003,425.001.48%48,439
Nov 11, 20253,385.003,430.003,360.003,375.003,375.00-0.30%19,755
Nov 10, 20253,330.003,410.003,330.003,385.003,385.001.65%56,549
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