Omnisystem Co.,Ltd. (KOSDAQ:057540)
South Korea · Delayed Price · Currency is KRW 829.00
0.00 (0.00%)
At close: Jan 30, 2026
Omnisystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 813.00 | 820.00 | 804.00 | 816.00 | 816.00 | 0.62% | 269,087 |
| Jan 2, 2026 | 787.00 | 814.00 | 783.00 | 811.00 | 811.00 | 3.31% | 385,259 |
| Dec 30, 2025 | 765.00 | 814.00 | 765.00 | 785.00 | 785.00 | 1.55% | 342,539 |
| Dec 29, 2025 | 779.00 | 779.00 | 761.00 | 773.00 | 773.00 | 0.52% | 96,733 |
| Dec 26, 2025 | 790.00 | 790.00 | 769.00 | 769.00 | 769.00 | -1.91% | 270,206 |
| Dec 24, 2025 | 789.00 | 790.00 | 779.00 | 784.00 | 784.00 | -0.63% | 201,294 |
| Dec 23, 2025 | 786.00 | 796.00 | 784.00 | 789.00 | 789.00 | -0.25% | 162,577 |
| Dec 22, 2025 | 795.00 | 796.00 | 783.00 | 791.00 | 791.00 | 0.13% | 172,803 |
| Dec 19, 2025 | 801.00 | 816.00 | 780.00 | 790.00 | 790.00 | -1.25% | 459,330 |
| Dec 18, 2025 | 784.00 | 818.00 | 781.00 | 800.00 | 800.00 | 1.78% | 462,511 |
| Dec 17, 2025 | 785.00 | 811.00 | 780.00 | 786.00 | 786.00 | 0.13% | 561,777 |
| Dec 16, 2025 | 809.00 | 812.00 | 781.00 | 785.00 | 785.00 | -2.85% | 651,224 |
| Dec 15, 2025 | 781.00 | 818.00 | 780.00 | 808.00 | 808.00 | 3.59% | 1,111,441 |
| Dec 12, 2025 | 776.00 | 788.00 | 769.00 | 780.00 | 780.00 | -0.26% | 239,563 |
| Dec 11, 2025 | 752.00 | 809.00 | 752.00 | 782.00 | 782.00 | 4.13% | 758,951 |
| Dec 10, 2025 | 756.00 | 760.00 | 750.00 | 751.00 | 751.00 | -1.05% | 104,346 |
| Dec 9, 2025 | 736.00 | 780.00 | 732.00 | 759.00 | 759.00 | 2.29% | 405,133 |
| Dec 8, 2025 | 743.00 | 749.00 | 740.00 | 742.00 | 742.00 | -0.93% | 184,836 |
| Dec 5, 2025 | 748.00 | 753.00 | 740.00 | 749.00 | 749.00 | - | 63,887 |
| Dec 4, 2025 | 749.00 | 750.00 | 740.00 | 749.00 | 749.00 | 0.13% | 115,384 |
| Dec 3, 2025 | 745.00 | 762.00 | 745.00 | 748.00 | 748.00 | -0.13% | 146,181 |
| Dec 2, 2025 | 751.00 | 757.00 | 748.00 | 749.00 | 749.00 | -0.27% | 83,226 |
| Dec 1, 2025 | 754.00 | 760.00 | 748.00 | 751.00 | 751.00 | -0.27% | 125,378 |
| Nov 28, 2025 | 744.00 | 760.00 | 742.00 | 753.00 | 753.00 | 1.21% | 170,559 |
| Nov 27, 2025 | 739.00 | 745.00 | 735.00 | 744.00 | 744.00 | 0.54% | 122,305 |
| Nov 26, 2025 | 734.00 | 752.00 | 734.00 | 740.00 | 740.00 | 1.09% | 142,911 |
| Nov 25, 2025 | 726.00 | 739.00 | 725.00 | 732.00 | 732.00 | 0.27% | 125,745 |
| Nov 24, 2025 | 726.00 | 743.00 | 716.00 | 730.00 | 730.00 | 0.83% | 197,688 |