Omnisystem Co.,Ltd. (KOSDAQ:057540)
South Korea · Delayed Price · Currency is KRW 810.00
+3.00 (0.37%)
At close: Oct 2, 2025
Omnisystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 810.00 | 822.00 | 797.00 | 806.00 | 806.00 | -0.49% | 335,583 |
| Oct 2, 2025 | 804.00 | 814.00 | 804.00 | 810.00 | 810.00 | 0.37% | 160,968 |
| Oct 1, 2025 | 805.00 | 810.00 | 795.00 | 807.00 | 807.00 | 0.25% | 173,081 |
| Sep 30, 2025 | 823.00 | 823.00 | 804.00 | 805.00 | 805.00 | -1.35% | 174,957 |
| Sep 29, 2025 | 810.00 | 829.00 | 807.00 | 816.00 | 816.00 | 1.49% | 207,953 |
| Sep 26, 2025 | 810.00 | 812.00 | 795.00 | 804.00 | 804.00 | -1.11% | 266,042 |
| Sep 25, 2025 | 828.00 | 828.00 | 800.00 | 813.00 | 813.00 | -0.73% | 234,948 |
| Sep 24, 2025 | 829.00 | 831.00 | 816.00 | 819.00 | 819.00 | -1.21% | 136,104 |
| Sep 23, 2025 | 836.00 | 837.00 | 821.00 | 829.00 | 829.00 | -0.96% | 220,947 |
| Sep 22, 2025 | 840.00 | 840.00 | 830.00 | 837.00 | 837.00 | -0.36% | 157,376 |
| Sep 19, 2025 | 855.00 | 855.00 | 836.00 | 840.00 | 840.00 | -1.75% | 269,041 |
| Sep 18, 2025 | 853.00 | 856.00 | 840.00 | 855.00 | 855.00 | 1.54% | 150,653 |
| 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 |