Omnisystem Co.,Ltd. (KOSDAQ:057540)
South Korea · Delayed Price · Currency is KRW 839.00
+45.00 (5.67%)
At close: Mar 20, 2026
Omnisystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 800.00 | 842.00 | 759.00 | 839.00 | 839.00 | 5.67% | 305,917 |
| Mar 19, 2026 | 803.00 | 803.00 | 782.00 | 794.00 | 794.00 | -1.12% | 172,645 |
| Mar 18, 2026 | 804.00 | 812.00 | 799.00 | 803.00 | 803.00 | -0.12% | 101,071 |
| Mar 17, 2026 | 805.00 | 821.00 | 803.00 | 804.00 | 804.00 | - | 91,245 |
| Mar 16, 2026 | 819.00 | 849.00 | 802.00 | 804.00 | 804.00 | -1.83% | 130,188 |
| Mar 13, 2026 | 828.00 | 828.00 | 802.00 | 819.00 | 819.00 | -1.33% | 133,689 |
| Mar 12, 2026 | 833.00 | 841.00 | 818.00 | 830.00 | 830.00 | -0.36% | 164,212 |
| Mar 11, 2026 | 832.00 | 858.00 | 821.00 | 833.00 | 833.00 | 0.12% | 170,580 |
| Mar 10, 2026 | 811.00 | 835.00 | 811.00 | 832.00 | 832.00 | 3.35% | 122,289 |
| Mar 9, 2026 | 782.00 | 812.00 | 782.00 | 805.00 | 805.00 | -3.59% | 183,794 |
| Mar 6, 2026 | 816.00 | 836.00 | 771.00 | 835.00 | 835.00 | 2.33% | 302,917 |
| Mar 5, 2026 | 779.00 | 832.00 | 778.00 | 816.00 | 816.00 | 8.80% | 334,234 |
| Mar 4, 2026 | 846.00 | 846.00 | 750.00 | 750.00 | 750.00 | -12.59% | 793,829 |
| Mar 3, 2026 | 889.00 | 889.00 | 852.00 | 858.00 | 858.00 | -3.70% | 376,805 |
| Feb 27, 2026 | 900.00 | 903.00 | 886.00 | 891.00 | 891.00 | -1.00% | 281,596 |
| Feb 26, 2026 | 921.00 | 937.00 | 890.00 | 900.00 | 900.00 | -2.28% | 524,052 |
| Feb 25, 2026 | 942.00 | 944.00 | 914.00 | 921.00 | 921.00 | -1.81% | 532,706 |
| Feb 24, 2026 | 912.00 | 941.00 | 901.00 | 938.00 | 938.00 | 2.85% | 785,921 |
| Feb 23, 2026 | 880.00 | 939.00 | 879.00 | 912.00 | 912.00 | 2.59% | 979,128 |
| Feb 20, 2026 | 878.00 | 891.00 | 868.00 | 889.00 | 889.00 | 1.25% | 639,412 |
| Feb 19, 2026 | 853.00 | 880.00 | 850.00 | 878.00 | 878.00 | 2.93% | 841,641 |
| Feb 13, 2026 | 864.00 | 866.00 | 844.00 | 853.00 | 853.00 | -1.50% | 554,075 |
| Feb 12, 2026 | 863.00 | 873.00 | 854.00 | 866.00 | 866.00 | 0.35% | 446,082 |
| Feb 11, 2026 | 858.00 | 869.00 | 851.00 | 863.00 | 863.00 | 0.58% | 345,717 |
| Feb 10, 2026 | 860.00 | 865.00 | 850.00 | 858.00 | 858.00 | 0.12% | 305,801 |
| Feb 9, 2026 | 859.00 | 871.00 | 848.00 | 857.00 | 857.00 | 0.12% | 441,726 |
| Feb 6, 2026 | 860.00 | 860.00 | 812.00 | 856.00 | 856.00 | -0.58% | 401,043 |
| Feb 5, 2026 | 865.00 | 868.00 | 848.00 | 861.00 | 861.00 | - | 525,510 |
| Feb 4, 2026 | 836.00 | 867.00 | 826.00 | 861.00 | 861.00 | 2.87% | 897,242 |
| Feb 3, 2026 | 814.00 | 838.00 | 811.00 | 837.00 | 837.00 | 2.32% | 452,751 |
| Feb 2, 2026 | 829.00 | 840.00 | 803.00 | 818.00 | 818.00 | -1.33% | 303,809 |
| Jan 30, 2026 | 821.00 | 831.00 | 810.00 | 829.00 | 829.00 | - | 283,525 |
| Jan 29, 2026 | 834.00 | 840.00 | 813.00 | 829.00 | 829.00 | -0.12% | 164,358 |
| Jan 28, 2026 | 817.00 | 831.00 | 817.00 | 830.00 | 830.00 | 1.72% | 261,983 |
| Jan 27, 2026 | 812.00 | 825.00 | 804.00 | 816.00 | 816.00 | 0.49% | 214,519 |
| Jan 26, 2026 | 820.00 | 824.00 | 806.00 | 812.00 | 812.00 | -0.98% | 188,944 |
| Jan 23, 2026 | 813.00 | 822.00 | 800.00 | 820.00 | 820.00 | 1.86% | 158,459 |
| Jan 22, 2026 | 825.00 | 830.00 | 805.00 | 805.00 | 805.00 | -2.19% | 212,945 |
| Jan 21, 2026 | 837.00 | 838.00 | 814.00 | 823.00 | 823.00 | -1.67% | 230,816 |
| Jan 20, 2026 | 818.00 | 850.00 | 798.00 | 837.00 | 837.00 | 4.23% | 770,548 |
| Jan 19, 2026 | 786.00 | 816.00 | 777.00 | 803.00 | 803.00 | 2.69% | 447,355 |
| Jan 16, 2026 | 783.00 | 809.00 | 779.00 | 782.00 | 782.00 | -0.13% | 183,892 |
| Jan 15, 2026 | 784.00 | 797.00 | 777.00 | 783.00 | 783.00 | -0.25% | 107,796 |
| Jan 14, 2026 | 790.00 | 806.00 | 777.00 | 785.00 | 785.00 | -0.63% | 158,534 |
| Jan 13, 2026 | 800.00 | 814.00 | 780.00 | 790.00 | 790.00 | -0.63% | 135,941 |
| Jan 12, 2026 | 785.00 | 816.00 | 780.00 | 795.00 | 795.00 | 1.27% | 289,869 |
| Jan 9, 2026 | 769.00 | 790.00 | 768.00 | 785.00 | 785.00 | 2.08% | 168,408 |
| Jan 8, 2026 | 788.00 | 797.00 | 768.00 | 769.00 | 769.00 | -3.27% | 224,339 |
| Jan 7, 2026 | 815.00 | 818.00 | 794.00 | 795.00 | 795.00 | -2.45% | 240,051 |
| Jan 6, 2026 | 816.00 | 827.00 | 806.00 | 815.00 | 815.00 | -0.12% | 213,963 |