Skip to main content
logo
Osangjaiel Co., Ltd. (KOSDAQ:053980)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,390.00
-20.00 (-0.83%)
At close: Sep 11, 2026

Osangjaiel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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