Omnisystem Co.,Ltd. (KOSDAQ:057540)
South Korea · Delayed Price · Currency is KRW 800.00
-20.00 (-2.44%)
At close: Oct 30, 2025
Omnisystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |