Skip to main content
logo
Osangjaiel Co., Ltd. (KOSDAQ:053980)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,215.00
-40.00 (-1.77%)
At close: Oct 26, 2026

Osangjaiel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20262,230.002,250.002,215.002,215.002,215.00-1.77%19,500
Oct 23, 20262,240.002,260.002,210.002,255.002,255.00-0.22%26,907
Oct 22, 20262,280.002,290.002,255.002,260.002,260.00-1.31%29,184
Oct 21, 20262,275.002,300.002,275.002,290.002,290.00-11,357
Oct 20, 20262,280.002,305.002,270.002,290.002,290.00-0.22%15,222
Oct 19, 20262,255.002,300.002,255.002,295.002,295.00-0.22%22,902
Oct 16, 20262,275.002,315.002,270.002,300.002,300.001.55%21,650
Oct 15, 20262,340.002,340.002,240.002,265.002,265.00-3.62%58,028
Oct 14, 20262,320.002,365.002,320.002,350.002,350.00-0.21%34,885
Oct 13, 20262,370.002,370.002,305.002,355.002,355.00-1.05%20,158
Oct 12, 20262,420.002,430.002,360.002,380.002,380.00-1.65%18,866
Oct 8, 20262,440.002,450.002,410.002,420.002,420.00-1.22%14,001
Oct 7, 20262,420.002,525.002,420.002,450.002,450.001.24%54,943
Oct 6, 20262,445.002,465.002,415.002,420.002,420.00-1.02%30,598
Oct 2, 20262,400.002,455.002,400.002,445.002,445.001.88%16,302
Oct 1, 20262,385.002,420.002,380.002,400.002,400.000.21%12,875
Sep 30, 20262,410.002,415.002,385.002,395.002,395.00-0.42%11,377
Sep 29, 20262,400.002,405.002,380.002,405.002,405.000.21%9,442
Sep 28, 20262,370.002,440.002,350.002,400.002,400.001.27%34,610
Sep 23, 20262,400.002,400.002,365.002,370.002,370.00-1.04%26,760
Sep 22, 20262,395.002,410.002,375.002,395.002,395.00-34,441
Sep 21, 20262,400.002,415.002,375.002,395.002,395.00-0.42%17,793
Sep 18, 20262,410.002,410.002,385.002,405.002,405.000.42%19,103
Sep 17, 20262,385.002,405.002,380.002,395.002,395.00-0.42%17,915
Sep 16, 20262,435.002,455.002,375.002,405.002,405.00-1.23%24,472
Sep 15, 20262,400.002,495.002,380.002,435.002,435.001.67%127,566
Sep 14, 20262,355.002,400.002,350.002,395.002,395.000.21%46,472
Sep 11, 20262,385.002,405.002,365.002,390.002,390.00-0.83%49,003
Sep 10, 20262,410.002,415.002,365.002,410.002,410.00-0.41%37,220
Sep 9, 20262,430.002,435.002,390.002,420.002,420.00-0.21%31,590
Sep 8, 20262,455.002,460.002,415.002,425.002,425.00-1.42%52,056
Sep 7, 20262,490.002,505.002,440.002,460.002,460.00-1.60%72,717
Sep 4, 20262,510.002,520.002,470.002,500.002,500.00-0.40%47,465
Sep 3, 20262,450.002,510.002,450.002,510.002,510.002.66%74,900
Sep 2, 20262,535.002,535.002,435.002,445.002,445.00-4.12%104,190
Sep 1, 20262,540.002,555.002,510.002,550.002,550.00-58,930
Aug 31, 20262,535.002,565.002,520.002,550.002,550.001.19%72,034
Aug 28, 20262,530.002,555.002,510.002,520.002,520.00-0.40%82,197
Aug 27, 20262,495.002,540.002,490.002,530.002,530.001.00%79,711
Aug 26, 20262,490.002,520.002,470.002,505.002,505.001.42%141,644
Aug 25, 20262,465.002,515.002,410.002,470.002,470.00-1.40%309,064
Aug 24, 20262,430.002,885.002,405.002,505.002,505.003.30%5,940,405
Aug 21, 20262,450.002,475.002,355.002,425.002,425.00-1.82%105,102
Aug 20, 20262,460.002,530.002,435.002,470.002,470.001.02%55,581
Aug 19, 20262,485.002,505.002,430.002,445.002,445.00-2.00%55,497
Aug 18, 20262,590.002,630.002,485.002,495.002,495.00-5.13%59,538
Aug 14, 20262,590.002,630.002,585.002,630.002,630.000.57%13,295
Aug 13, 20262,620.002,650.002,560.002,615.002,615.00-0.19%22,034
Aug 12, 20262,575.002,650.002,575.002,620.002,620.001.95%27,708
Aug 11, 20262,560.002,580.002,550.002,570.002,570.000.19%6,964