Skip to main content
logo
Osangjaiel Co., Ltd. (KOSDAQ:053980)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,305.00
+50.00 (1.54%)
At close: Apr 17, 2026

Osangjaiel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 3, 20263,300.003,435.003,300.003,315.003,315.00-1.78%129,309
Feb 27, 20263,370.003,390.003,340.003,375.003,375.000.15%87,632
Feb 26, 20263,385.003,400.003,340.003,370.003,370.000.15%108,703
Feb 25, 20263,375.003,390.003,350.003,365.003,365.000.75%70,007
Feb 24, 20263,405.003,405.003,305.003,340.003,340.00-1.04%74,308
Feb 23, 20263,320.003,400.003,320.003,375.003,375.001.66%112,957
Feb 20, 20263,320.003,345.003,300.003,320.003,320.00-55,125
Feb 19, 20263,315.003,325.003,295.003,320.003,320.000.30%72,915
Feb 13, 20263,300.003,325.003,275.003,310.003,310.00-0.45%55,495
Feb 12, 20263,305.003,330.003,290.003,325.003,325.000.61%61,583
Feb 11, 20263,310.003,320.003,260.003,305.003,305.000.15%59,776
Feb 10, 20263,265.003,300.003,260.003,300.003,300.001.69%45,900
Feb 9, 20263,250.003,285.003,235.003,245.003,245.000.31%29,570
Feb 6, 20263,230.003,255.003,130.003,235.003,235.00-0.77%106,669
Feb 5, 20263,290.003,295.003,235.003,260.003,260.00-0.46%74,983
Feb 4, 20263,230.003,285.003,230.003,275.003,275.001.08%64,986
Feb 3, 20263,210.003,240.003,190.003,240.003,240.000.93%56,107