Skip to main content
logo
Osangjaiel Co., Ltd. (KOSDAQ:053980)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,655.00
0.00 (0.00%)
At close: Jun 2, 2026

Osangjaiel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20262,635.002,730.002,590.002,655.002,655.00-110,499
Jun 1, 20262,800.002,815.002,645.002,655.002,655.00-5.35%174,648
May 29, 20262,800.002,835.002,725.002,805.002,805.00-0.18%76,267
May 28, 20262,865.002,865.002,750.002,810.002,810.00-1.75%85,342
May 27, 20262,885.002,915.002,830.002,860.002,860.00-1.55%96,829
May 26, 20262,970.002,975.002,890.002,905.002,905.00-1.19%42,258
May 22, 20262,890.002,940.002,865.002,940.002,940.002.26%51,291
May 21, 20262,885.002,950.002,845.002,875.002,875.000.52%26,100
May 20, 20262,970.002,970.002,830.002,860.002,860.00-2.56%82,948
May 19, 20262,955.002,995.002,920.002,935.002,935.00-0.68%39,660
May 18, 20263,000.003,020.002,925.002,955.002,955.00-1.50%112,661
May 15, 20263,100.003,100.003,000.003,000.003,000.00-2.60%178,913
May 14, 20263,045.003,090.003,040.003,080.003,080.001.15%66,579
May 13, 20263,075.003,085.003,040.003,045.003,045.00-0.98%43,959
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, 20263,165.003,180.003,140.003,160.003,160.00-40,605
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%95,787
May 4, 20263,300.003,300.003,220.003,235.003,235.00-1.22%108,341
Apr 30, 20263,265.003,280.003,240.003,275.003,275.000.46%71,296
Apr 29, 20263,280.003,285.003,255.003,260.003,260.00-0.46%34,800
Apr 28, 20263,295.003,320.003,260.003,275.003,275.00-0.46%46,185
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%90,922
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%272,728
Apr 17, 20263,320.003,495.003,255.003,305.003,305.001.54%713,920
Apr 16, 20263,130.003,375.003,115.003,255.003,255.004.49%252,678
Apr 15, 20263,140.003,155.003,105.003,115.003,115.00-0.32%266,443
Apr 14, 20263,125.003,155.003,120.003,125.003,125.000.48%82,163
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%69,145
Apr 9, 20263,070.003,070.003,035.003,070.003,070.00-48,351
Apr 8, 20263,090.003,110.003,020.003,070.003,070.000.33%152,360
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%21,461
Apr 3, 20263,070.003,095.003,050.003,090.003,090.001.48%26,309
Apr 2, 20263,145.003,150.003,010.003,045.003,045.00-2.87%101,133
Apr 1, 20263,115.003,160.003,090.003,135.003,135.002.79%72,723
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%38,689
Mar 27, 20263,185.003,205.003,115.003,195.003,195.000.31%18,051
Mar 26, 20263,245.003,250.003,180.003,185.003,185.00-1.85%49,075
Mar 25, 20263,215.003,245.003,210.003,245.003,245.000.93%35,143
Mar 24, 20263,165.003,215.003,145.003,215.003,215.002.88%38,016
Mar 23, 20263,200.003,200.003,115.003,125.003,125.00-3.10%98,201
Mar 20, 20263,210.003,230.003,185.003,225.003,225.000.47%66,982