Omnisystem Co.,Ltd. (KOSDAQ:057540)
South Korea · Delayed Price · Currency is KRW 785.00
+12.00 (1.55%)
At close: Dec 30, 2025
Omnisystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 734.00 | 736.00 | 717.00 | 724.00 | 724.00 | -2.16% | 160,920 |
| 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 |