Omnisystem Co.,Ltd. (KOSDAQ:057540)
South Korea · Delayed Price · Currency is KRW 846.00
+4.00 (0.48%)
Last updated: Sep 18, 2025, 1:57 PM KST
Omnisystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 853.00 | 856.00 | 840.00 | 855.00 | 855.00 | 1.54% | 150,532 |
| Sep 17, 2025 | 849.00 | 849.00 | 838.00 | 842.00 | 842.00 | -0.82% | 74,836 |
| Sep 16, 2025 | 844.00 | 853.00 | 840.00 | 849.00 | 849.00 | 0.59% | 236,209 |
| Sep 15, 2025 | 860.00 | 861.00 | 842.00 | 844.00 | 844.00 | -1.86% | 163,297 |
| Sep 12, 2025 | 867.00 | 872.00 | 855.00 | 860.00 | 860.00 | -0.81% | 197,975 |
| Sep 11, 2025 | 854.00 | 884.00 | 842.00 | 867.00 | 867.00 | 2.24% | 502,402 |
| Sep 10, 2025 | 839.00 | 853.00 | 838.00 | 848.00 | 848.00 | 1.56% | 317,965 |
| Sep 9, 2025 | 833.00 | 837.00 | 827.00 | 835.00 | 835.00 | 0.12% | 145,985 |
| Sep 8, 2025 | 845.00 | 851.00 | 813.00 | 834.00 | 834.00 | -1.30% | 741,209 |
| Sep 5, 2025 | 848.00 | 853.00 | 834.00 | 845.00 | 845.00 | -0.47% | 145,661 |
| Sep 4, 2025 | 838.00 | 853.00 | 832.00 | 849.00 | 849.00 | 1.92% | 166,486 |
| Sep 3, 2025 | 826.00 | 839.00 | 825.00 | 833.00 | 833.00 | 0.36% | 141,414 |
| Sep 2, 2025 | 809.00 | 838.00 | 809.00 | 830.00 | 830.00 | 2.60% | 226,873 |
| Sep 1, 2025 | 842.00 | 842.00 | 808.00 | 809.00 | 809.00 | -3.92% | 427,853 |
| Aug 29, 2025 | 844.00 | 852.00 | 832.00 | 842.00 | 842.00 | -0.12% | 151,521 |
| Aug 28, 2025 | 849.00 | 852.00 | 839.00 | 843.00 | 843.00 | -0.24% | 72,494 |
| Aug 27, 2025 | 854.00 | 858.00 | 845.00 | 845.00 | 845.00 | -1.05% | 148,397 |
| Aug 26, 2025 | 861.00 | 866.00 | 848.00 | 854.00 | 854.00 | -1.50% | 203,780 |
| Aug 25, 2025 | 844.00 | 872.00 | 844.00 | 867.00 | 867.00 | 2.85% | 354,234 |
| Aug 22, 2025 | 836.00 | 848.00 | 836.00 | 843.00 | 843.00 | 0.72% | 163,549 |
| Aug 21, 2025 | 840.00 | 859.00 | 837.00 | 837.00 | 837.00 | -0.24% | 348,136 |
| Aug 20, 2025 | 844.00 | 848.00 | 825.00 | 839.00 | 839.00 | -1.87% | 351,671 |
| Aug 19, 2025 | 860.00 | 867.00 | 849.00 | 855.00 | 855.00 | -0.70% | 143,220 |
| Aug 18, 2025 | 855.00 | 863.00 | 843.00 | 861.00 | 861.00 | 0.12% | 255,878 |
| Aug 14, 2025 | 864.00 | 869.00 | 858.00 | 860.00 | 860.00 | -0.69% | 199,188 |
| Aug 13, 2025 | 869.00 | 876.00 | 859.00 | 866.00 | 866.00 | 0.12% | 260,234 |
| Aug 12, 2025 | 872.00 | 885.00 | 862.00 | 865.00 | 865.00 | -0.80% | 289,128 |
| Aug 11, 2025 | 921.00 | 926.00 | 872.00 | 872.00 | 872.00 | -3.54% | 908,907 |
| Aug 8, 2025 | 947.00 | 947.00 | 859.00 | 904.00 | 904.00 | 2.03% | 1,959,995 |
| Aug 7, 2025 | 880.00 | 888.00 | 871.00 | 886.00 | 886.00 | 0.68% | 653,607 |
| Aug 6, 2025 | 884.00 | 886.00 | 864.00 | 880.00 | 880.00 | -0.45% | 709,847 |
| Aug 5, 2025 | 899.00 | 907.00 | 882.00 | 884.00 | 884.00 | -1.67% | 402,047 |
| Aug 4, 2025 | 885.00 | 910.00 | 882.00 | 899.00 | 899.00 | - | 298,407 |
| Aug 1, 2025 | 928.00 | 928.00 | 882.00 | 899.00 | 899.00 | -2.49% | 707,992 |
| Jul 31, 2025 | 932.00 | 936.00 | 920.00 | 922.00 | 922.00 | -0.86% | 279,451 |
| Jul 30, 2025 | 935.00 | 949.00 | 930.00 | 930.00 | 930.00 | -0.53% | 368,762 |
| Jul 29, 2025 | 944.00 | 955.00 | 927.00 | 935.00 | 935.00 | -0.95% | 480,345 |
| Jul 28, 2025 | 964.00 | 976.00 | 939.00 | 944.00 | 944.00 | -2.07% | 497,032 |
| Jul 25, 2025 | 970.00 | 976.00 | 950.00 | 964.00 | 964.00 | - | 579,739 |
| Jul 24, 2025 | 982.00 | 991.00 | 960.00 | 964.00 | 964.00 | -1.83% | 653,049 |
| Jul 23, 2025 | 984.00 | 999.00 | 977.00 | 982.00 | 982.00 | -0.41% | 516,228 |
| Jul 22, 2025 | 991.00 | 1,008.00 | 984.00 | 986.00 | 986.00 | -1.60% | 1,008,965 |
| Jul 21, 2025 | 950.00 | 1,006.00 | 950.00 | 1,002.00 | 1,002.00 | 5.70% | 1,393,798 |
| Jul 18, 2025 | 956.00 | 969.00 | 944.00 | 948.00 | 948.00 | -0.84% | 785,659 |
| Jul 17, 2025 | 945.00 | 956.00 | 925.00 | 956.00 | 956.00 | 1.16% | 812,028 |
| Jul 16, 2025 | 965.00 | 965.00 | 930.00 | 945.00 | 945.00 | -1.56% | 547,178 |
| Jul 15, 2025 | 968.00 | 973.00 | 939.00 | 960.00 | 960.00 | - | 1,016,401 |
| Jul 14, 2025 | 1,010.00 | 1,011.00 | 955.00 | 960.00 | 960.00 | -5.33% | 2,257,727 |
| Jul 11, 2025 | 997.00 | 1,035.00 | 989.00 | 1,014.00 | 1,014.00 | 2.22% | 2,796,603 |
| Jul 10, 2025 | 1,026.00 | 1,026.00 | 988.00 | 992.00 | 992.00 | -3.50% | 2,532,135 |