Omnisystem Co.,Ltd. (KOSDAQ:057540)
South Korea flag South Korea · Delayed Price · Currency is KRW
800.00
-20.00 (-2.44%)
At close: Oct 30, 2025

Omnisystem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025816.00828.00812.00820.00820.000.49%325,158
Oct 28, 2025815.00826.00812.00816.00816.00-0.61%149,806
Oct 27, 2025814.00823.00811.00821.00821.001.23%220,040
Oct 24, 2025812.00828.00808.00811.00811.00-0.37%151,055
Oct 23, 2025833.00835.00813.00814.00814.00-2.51%133,965
Oct 22, 2025822.00835.00813.00835.00835.001.09%172,952
Oct 21, 2025816.00837.00816.00826.00826.001.23%349,364
Oct 20, 2025812.00819.00799.00816.00816.000.49%305,153
Oct 17, 2025821.00822.00810.00812.00812.00-1.10%231,687
Oct 16, 2025825.00829.00815.00821.00821.00-0.48%196,291
Oct 15, 2025809.00826.00808.00825.00825.001.98%209,661
Oct 14, 2025800.00816.00800.00809.00809.000.62%286,356
Oct 13, 2025801.00805.00785.00804.00804.00-0.25%270,551
Oct 10, 2025810.00822.00797.00806.00806.00-0.49%336,210
Oct 2, 2025804.00814.00804.00810.00810.000.37%160,968
Oct 1, 2025805.00810.00795.00807.00807.000.25%173,081
Sep 30, 2025823.00823.00804.00805.00805.00-1.35%174,957
Sep 29, 2025810.00829.00807.00816.00816.001.49%207,953
Sep 26, 2025810.00812.00795.00804.00804.00-1.11%266,042
Sep 25, 2025828.00828.00800.00813.00813.00-0.73%234,948
Sep 24, 2025829.00831.00816.00819.00819.00-1.21%136,104
Sep 23, 2025836.00837.00821.00829.00829.00-0.96%220,947
Sep 22, 2025840.00840.00830.00837.00837.00-0.36%157,376
Sep 19, 2025855.00855.00836.00840.00840.00-1.75%269,041
Sep 18, 2025853.00856.00840.00855.00855.001.54%150,653
Sep 17, 2025849.00849.00838.00842.00842.00-0.82%74,836
Sep 16, 2025844.00853.00840.00849.00849.000.59%236,209
Sep 15, 2025860.00861.00842.00844.00844.00-1.86%163,297
Sep 12, 2025867.00872.00855.00860.00860.00-0.81%197,975
Sep 11, 2025854.00884.00842.00867.00867.002.24%502,402
Sep 10, 2025839.00853.00838.00848.00848.001.56%317,965
Sep 9, 2025833.00837.00827.00835.00835.000.12%145,985
Sep 8, 2025845.00851.00813.00834.00834.00-1.30%741,209
Sep 5, 2025848.00853.00834.00845.00845.00-0.47%145,661
Sep 4, 2025838.00853.00832.00849.00849.001.92%166,486
Sep 3, 2025826.00839.00825.00833.00833.000.36%141,414
Sep 2, 2025809.00838.00809.00830.00830.002.60%226,873
Sep 1, 2025842.00842.00808.00809.00809.00-3.92%427,853
Aug 29, 2025844.00852.00832.00842.00842.00-0.12%151,521
Aug 28, 2025849.00852.00839.00843.00843.00-0.24%72,494
Aug 27, 2025854.00858.00845.00845.00845.00-1.05%148,397
Aug 26, 2025861.00866.00848.00854.00854.00-1.50%203,780
Aug 25, 2025844.00872.00844.00867.00867.002.85%354,234
Aug 22, 2025836.00848.00836.00843.00843.000.72%163,549
Aug 21, 2025840.00859.00837.00837.00837.00-0.24%348,136
Aug 20, 2025844.00848.00825.00839.00839.00-1.87%351,671
Aug 19, 2025860.00867.00849.00855.00855.00-0.70%143,220
Aug 18, 2025855.00863.00843.00861.00861.000.12%255,878
Aug 14, 2025864.00869.00858.00860.00860.00-0.69%199,188
Aug 13, 2025869.00876.00859.00866.00866.000.12%260,234