Omnisystem Co.,Ltd. (KOSDAQ:057540)
South Korea · Delayed Price · Currency is KRW 763.00
-1.00 (-0.13%)
At close: Nov 13, 2025
Omnisystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 724.00 | 748.00 | 721.00 | 740.00 | 740.00 | 3.06% | 148,243 |
| Nov 19, 2025 | 728.00 | 735.00 | 715.00 | 718.00 | 718.00 | -1.37% | 285,297 |
| Nov 18, 2025 | 775.00 | 790.00 | 728.00 | 728.00 | 728.00 | -5.94% | 628,071 |
| Nov 17, 2025 | 761.00 | 774.00 | 735.00 | 774.00 | 774.00 | 1.84% | 487,052 |
| Nov 14, 2025 | 763.00 | 769.00 | 754.00 | 760.00 | 760.00 | -0.39% | 157,132 |
| Nov 13, 2025 | 764.00 | 768.00 | 756.00 | 763.00 | 763.00 | -0.13% | 158,682 |
| Nov 12, 2025 | 753.00 | 771.00 | 753.00 | 764.00 | 764.00 | 0.53% | 201,450 |
| Nov 11, 2025 | 770.00 | 782.00 | 760.00 | 760.00 | 760.00 | -2.19% | 259,440 |
| Nov 10, 2025 | 746.00 | 780.00 | 742.00 | 777.00 | 777.00 | 3.19% | 341,045 |
| Nov 7, 2025 | 760.00 | 764.00 | 740.00 | 753.00 | 753.00 | -1.57% | 351,554 |
| Nov 6, 2025 | 754.00 | 768.00 | 740.00 | 765.00 | 765.00 | 1.59% | 229,097 |
| Nov 5, 2025 | 763.00 | 770.00 | 735.00 | 753.00 | 753.00 | -1.18% | 289,908 |
| Nov 4, 2025 | 757.00 | 770.00 | 753.00 | 762.00 | 762.00 | 0.26% | 232,383 |
| Nov 3, 2025 | 799.00 | 799.00 | 758.00 | 760.00 | 760.00 | -4.04% | 551,566 |
| Oct 31, 2025 | 805.00 | 805.00 | 790.00 | 792.00 | 792.00 | -1.00% | 160,613 |
| Oct 30, 2025 | 820.00 | 820.00 | 799.00 | 800.00 | 800.00 | -2.44% | 259,781 |
| Oct 29, 2025 | 816.00 | 828.00 | 812.00 | 820.00 | 820.00 | 0.49% | 325,158 |
| Oct 28, 2025 | 815.00 | 826.00 | 812.00 | 816.00 | 816.00 | -0.61% | 149,806 |
| Oct 27, 2025 | 814.00 | 823.00 | 811.00 | 821.00 | 821.00 | 1.23% | 220,040 |
| Oct 24, 2025 | 812.00 | 828.00 | 808.00 | 811.00 | 811.00 | -0.37% | 151,055 |
| Oct 23, 2025 | 833.00 | 835.00 | 813.00 | 814.00 | 814.00 | -2.51% | 133,965 |
| Oct 22, 2025 | 822.00 | 835.00 | 813.00 | 835.00 | 835.00 | 1.09% | 172,952 |
| Oct 21, 2025 | 816.00 | 837.00 | 816.00 | 826.00 | 826.00 | 1.23% | 349,364 |
| Oct 20, 2025 | 812.00 | 819.00 | 799.00 | 816.00 | 816.00 | 0.49% | 305,153 |
| Oct 17, 2025 | 821.00 | 822.00 | 810.00 | 812.00 | 812.00 | -1.10% | 231,687 |
| Oct 16, 2025 | 825.00 | 829.00 | 815.00 | 821.00 | 821.00 | -0.48% | 196,291 |
| Oct 15, 2025 | 809.00 | 826.00 | 808.00 | 825.00 | 825.00 | 1.98% | 209,661 |
| Oct 14, 2025 | 800.00 | 816.00 | 800.00 | 809.00 | 809.00 | 0.62% | 286,356 |
| Oct 13, 2025 | 801.00 | 805.00 | 785.00 | 804.00 | 804.00 | -0.25% | 270,551 |
| Oct 10, 2025 | 810.00 | 822.00 | 797.00 | 806.00 | 806.00 | -0.49% | 336,210 |
| 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 |