Skip to main content
logo
Osangjaiel Co., Ltd. (KOSDAQ:053980)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,505.00
+80.00 (3.30%)
At close: Aug 24, 2026

Osangjaiel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 10, 20262,510.002,565.002,510.002,565.002,565.002.19%34,674
Aug 7, 20262,515.002,520.002,480.002,510.002,510.00-18,517
Aug 6, 20262,470.002,515.002,460.002,510.002,510.000.20%22,142
Aug 5, 20262,500.002,540.002,455.002,505.002,505.000.40%34,681
Aug 4, 20262,445.002,495.002,430.002,495.002,495.002.04%12,696
Aug 3, 20262,395.002,460.002,350.002,445.002,445.000.20%21,106
Jul 31, 20262,345.002,500.002,345.002,440.002,440.004.95%42,663
Jul 30, 20262,250.002,400.002,250.002,325.002,325.00-0.64%62,356
Jul 29, 20262,440.002,500.002,270.002,340.002,340.00-4.29%90,788
Jul 28, 20262,465.002,500.002,415.002,445.002,445.00-2.00%45,830
Jul 27, 20262,450.002,550.002,450.002,495.002,495.001.84%24,359
Jul 24, 20262,450.002,500.002,410.002,450.002,450.00-0.20%26,762
Jul 23, 20262,390.002,455.002,390.002,455.002,455.002.29%19,348
Jul 22, 20262,450.002,480.002,400.002,400.002,400.00-0.41%30,751
Jul 21, 20262,390.002,430.002,380.002,410.002,410.00-14,469
Jul 20, 20262,495.002,495.002,400.002,410.002,410.00-3.79%30,483
Jul 16, 20262,490.002,515.002,460.002,505.002,505.00-0.40%17,193
Jul 15, 20262,500.002,540.002,480.002,515.002,515.00-0.20%9,017
Jul 14, 20262,510.002,530.002,400.002,520.002,520.000.20%42,303
Jul 13, 20262,595.002,600.002,480.002,515.002,515.00-2.90%34,469
Jul 10, 20262,510.002,590.002,510.002,590.002,590.002.17%45,732
Jul 9, 20262,490.002,560.002,465.002,535.002,535.00-0.78%64,732
Jul 8, 20262,590.002,620.002,515.002,555.002,555.00-1.35%21,085
Jul 7, 20262,580.002,645.002,550.002,590.002,590.000.78%24,862
Jul 6, 20262,570.002,600.002,545.002,570.002,570.000.19%8,986
Jul 3, 20262,495.002,575.002,490.002,565.002,565.001.79%14,767
Jul 2, 20262,525.002,555.002,495.002,520.002,520.00-0.40%26,782
Jul 1, 20262,530.002,550.002,490.002,530.002,530.000.40%9,116
Jun 30, 20262,445.002,530.002,445.002,520.002,520.003.07%32,629
Jun 29, 20262,435.002,560.002,405.002,445.002,445.00-0.41%119,029
Jun 26, 20262,470.002,540.002,380.002,455.002,455.00-1.01%30,876
Jun 25, 20262,525.002,525.002,425.002,480.002,480.00-0.40%15,357
Jun 24, 20262,425.002,505.002,425.002,490.002,490.000.61%43,759
Jun 23, 20262,565.002,650.002,440.002,475.002,475.00-4.44%91,200
Jun 22, 20262,660.002,660.002,570.002,590.002,590.00-3.54%46,599
Jun 19, 20262,715.002,750.002,580.002,685.002,685.00-1.29%59,244
Jun 18, 20262,750.002,750.002,690.002,720.002,720.00-1.09%9,574
Jun 17, 20262,710.002,760.002,655.002,750.002,750.001.10%22,880
Jun 16, 20262,815.002,845.002,610.002,720.002,720.00-2.86%163,921
Jun 15, 20262,785.002,815.002,755.002,800.002,800.000.54%20,562
Jun 12, 20262,665.002,800.002,665.002,785.002,785.004.70%28,683