Skip to main content
logo
Osangjaiel Co., Ltd. (KOSDAQ:053980)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,045.00
-30.00 (-0.98%)
At close: May 13, 2026

Osangjaiel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20263,045.003,090.003,040.003,080.003,080.001.15%66,446
May 13, 20263,075.003,085.003,040.003,045.003,045.00-0.98%43,920
May 12, 20263,105.003,140.003,045.003,075.003,075.00-0.97%121,210
May 11, 20263,160.003,280.003,095.003,105.003,105.00-1.74%99,356
May 8, 20263,165.003,180.003,140.003,160.003,160.00-40,593
May 7, 20263,175.003,185.003,140.003,160.003,160.00-0.47%114,042
May 6, 20263,235.003,245.003,165.003,175.003,175.00-1.85%95,747
May 4, 20263,300.003,300.003,220.003,235.003,235.00-1.22%108,304
Apr 30, 20263,265.003,280.003,240.003,275.003,275.000.46%71,072
Apr 29, 20263,280.003,285.003,255.003,260.003,260.00-0.46%34,287
Apr 28, 20263,295.003,320.003,260.003,275.003,275.00-0.46%46,042
Apr 27, 20263,290.003,330.003,285.003,290.003,290.000.15%96,103
Apr 24, 20263,255.003,290.003,245.003,285.003,285.001.23%39,157
Apr 23, 20263,275.003,300.003,225.003,245.003,245.00-0.61%87,294
Apr 22, 20263,285.003,300.003,260.003,265.003,265.00-0.91%90,740
Apr 21, 20263,295.003,330.003,280.003,295.003,295.00-102,368
Apr 20, 20263,270.003,435.003,265.003,295.003,295.00-0.30%271,897
Apr 17, 20263,320.003,495.003,255.003,305.003,305.001.54%692,148
Apr 16, 20263,130.003,375.003,115.003,255.003,255.004.49%251,777
Apr 15, 20263,140.003,155.003,105.003,115.003,115.00-0.32%265,954
Apr 14, 20263,125.003,155.003,120.003,125.003,125.000.48%81,810
Apr 13, 20263,100.003,135.003,080.003,110.003,110.00-45,727
Apr 10, 20263,070.003,135.003,070.003,110.003,110.001.30%68,888
Apr 9, 20263,070.003,070.003,035.003,070.003,070.00-48,346
Apr 8, 20263,090.003,110.003,020.003,070.003,070.000.33%151,981
Apr 7, 20263,120.003,125.003,045.003,060.003,060.00-1.77%28,927
Apr 6, 20263,100.003,120.003,070.003,115.003,115.000.81%19,835
Apr 3, 20263,070.003,095.003,050.003,090.003,090.001.48%26,301
Apr 2, 20263,145.003,150.003,010.003,045.003,045.00-2.87%101,130
Apr 1, 20263,115.003,160.003,090.003,135.003,135.002.79%72,712
Mar 31, 20263,090.003,125.003,020.003,050.003,050.00-2.56%92,386
Mar 30, 20263,195.003,195.003,090.003,130.003,130.00-2.03%38,585
Mar 27, 20263,185.003,205.003,115.003,195.003,195.000.31%18,048
Mar 26, 20263,245.003,250.003,180.003,185.003,185.00-1.85%49,063
Mar 25, 20263,215.003,245.003,210.003,245.003,245.000.93%35,101
Mar 24, 20263,165.003,215.003,145.003,215.003,215.002.88%37,806
Mar 23, 20263,200.003,200.003,115.003,125.003,125.00-3.10%98,101
Mar 20, 20263,210.003,230.003,185.003,225.003,225.000.47%66,972
Mar 19, 20263,225.003,240.003,175.003,210.003,210.00-0.62%23,938
Mar 18, 20263,245.003,245.003,185.003,230.003,230.000.31%56,124
Mar 17, 20263,255.003,265.003,220.003,220.003,220.00-0.77%32,260
Mar 16, 20263,260.003,270.003,220.003,245.003,245.00-0.46%42,201
Mar 13, 20263,265.003,280.003,220.003,260.003,260.00-0.31%42,990
Mar 12, 20263,230.003,285.003,225.003,270.003,270.00-0.30%52,297
Mar 11, 20263,275.003,320.003,235.003,280.003,280.000.15%67,285
Mar 10, 20263,235.003,315.003,235.003,275.003,275.001.39%41,595
Mar 9, 20263,145.003,250.003,130.003,230.003,230.00-2.12%100,022
Mar 6, 20263,285.003,345.003,245.003,300.003,300.000.46%34,199
Mar 5, 20263,190.003,435.003,155.003,285.003,285.006.14%135,798
Mar 4, 20263,300.003,300.003,035.003,095.003,095.00-6.64%257,157