Omnisystem Co.,Ltd. (KOSDAQ:057540)
South Korea · Delayed Price · Currency is KRW 883.00
-4.00 (-0.45%)
At close: Apr 23, 2026
Omnisystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 893.00 | 936.00 | 881.00 | 883.00 | 883.00 | -0.45% | 800,482 |
| Apr 22, 2026 | 880.00 | 892.00 | 871.00 | 887.00 | 887.00 | 1.03% | 269,669 |
| Apr 21, 2026 | 856.00 | 878.00 | 850.00 | 878.00 | 878.00 | 2.57% | 346,354 |
| Apr 20, 2026 | 860.00 | 869.00 | 851.00 | 856.00 | 856.00 | -0.47% | 130,239 |
| Apr 17, 2026 | 859.00 | 875.00 | 855.00 | 860.00 | 860.00 | 0.23% | 152,546 |
| Apr 16, 2026 | 851.00 | 865.00 | 851.00 | 858.00 | 858.00 | 1.18% | 274,570 |
| Apr 15, 2026 | 848.00 | 869.00 | 843.00 | 848.00 | 848.00 | -0.35% | 184,809 |
| Apr 14, 2026 | 862.00 | 875.00 | 851.00 | 851.00 | 851.00 | -0.82% | 264,791 |
| Apr 13, 2026 | 844.00 | 871.00 | 830.00 | 858.00 | 858.00 | 1.42% | 254,864 |
| Apr 10, 2026 | 842.00 | 865.00 | 838.00 | 846.00 | 846.00 | 1.44% | 387,799 |
| Apr 9, 2026 | 833.00 | 845.00 | 825.00 | 834.00 | 834.00 | -0.83% | 112,400 |
| Apr 8, 2026 | 805.00 | 855.00 | 805.00 | 841.00 | 841.00 | 4.86% | 406,376 |
| Apr 7, 2026 | 806.00 | 816.00 | 798.00 | 802.00 | 802.00 | -0.37% | 110,624 |
| Apr 6, 2026 | 804.00 | 826.00 | 799.00 | 805.00 | 805.00 | 0.12% | 93,700 |
| Apr 3, 2026 | 802.00 | 814.00 | 801.00 | 804.00 | 804.00 | 0.50% | 53,475 |
| Apr 2, 2026 | 824.00 | 831.00 | 790.00 | 800.00 | 800.00 | -2.91% | 189,629 |
| Apr 1, 2026 | 806.00 | 840.00 | 805.00 | 824.00 | 824.00 | 2.74% | 181,369 |
| Mar 31, 2026 | 806.00 | 810.00 | 786.00 | 802.00 | 802.00 | -0.50% | 92,818 |
| Mar 30, 2026 | 806.00 | 834.00 | 806.00 | 806.00 | 806.00 | -3.47% | 135,393 |
| Mar 27, 2026 | 808.00 | 841.00 | 808.00 | 835.00 | 835.00 | 0.97% | 97,077 |
| Mar 26, 2026 | 839.00 | 850.00 | 823.00 | 827.00 | 827.00 | -1.43% | 126,900 |
| Mar 25, 2026 | 850.00 | 857.00 | 830.00 | 839.00 | 839.00 | -0.59% | 123,735 |
| Mar 24, 2026 | 845.00 | 845.00 | 817.00 | 844.00 | 844.00 | 4.20% | 180,676 |
| Mar 23, 2026 | 839.00 | 839.00 | 805.00 | 810.00 | 810.00 | -3.46% | 202,727 |
| Mar 20, 2026 | 800.00 | 842.00 | 759.00 | 839.00 | 839.00 | 5.67% | 305,917 |
| Mar 19, 2026 | 803.00 | 803.00 | 782.00 | 794.00 | 794.00 | -1.12% | 172,645 |
| Mar 18, 2026 | 804.00 | 812.00 | 799.00 | 803.00 | 803.00 | -0.12% | 101,071 |
| Mar 17, 2026 | 805.00 | 821.00 | 803.00 | 804.00 | 804.00 | - | 91,245 |
| Mar 16, 2026 | 819.00 | 849.00 | 802.00 | 804.00 | 804.00 | -1.83% | 130,188 |
| Mar 13, 2026 | 828.00 | 828.00 | 802.00 | 819.00 | 819.00 | -1.33% | 133,689 |
| Mar 12, 2026 | 833.00 | 841.00 | 818.00 | 830.00 | 830.00 | -0.36% | 164,212 |
| Mar 11, 2026 | 832.00 | 858.00 | 821.00 | 833.00 | 833.00 | 0.12% | 170,580 |
| Mar 10, 2026 | 811.00 | 835.00 | 811.00 | 832.00 | 832.00 | 3.35% | 122,289 |
| Mar 9, 2026 | 782.00 | 812.00 | 782.00 | 805.00 | 805.00 | -3.59% | 183,794 |
| Mar 6, 2026 | 816.00 | 836.00 | 771.00 | 835.00 | 835.00 | 2.33% | 302,917 |
| Mar 5, 2026 | 779.00 | 832.00 | 778.00 | 816.00 | 816.00 | 8.80% | 334,234 |
| Mar 4, 2026 | 846.00 | 846.00 | 750.00 | 750.00 | 750.00 | -12.59% | 793,829 |
| Mar 3, 2026 | 889.00 | 889.00 | 852.00 | 858.00 | 858.00 | -3.70% | 376,805 |
| Feb 27, 2026 | 900.00 | 903.00 | 886.00 | 891.00 | 891.00 | -1.00% | 281,596 |
| Feb 26, 2026 | 921.00 | 937.00 | 890.00 | 900.00 | 900.00 | -2.28% | 524,052 |
| Feb 25, 2026 | 942.00 | 944.00 | 914.00 | 921.00 | 921.00 | -1.81% | 532,706 |
| Feb 24, 2026 | 912.00 | 941.00 | 901.00 | 938.00 | 938.00 | 2.85% | 785,921 |
| Feb 23, 2026 | 880.00 | 939.00 | 879.00 | 912.00 | 912.00 | 2.59% | 979,128 |
| Feb 20, 2026 | 878.00 | 891.00 | 868.00 | 889.00 | 889.00 | 1.25% | 639,412 |
| Feb 19, 2026 | 853.00 | 880.00 | 850.00 | 878.00 | 878.00 | 2.93% | 841,641 |
| Feb 13, 2026 | 864.00 | 866.00 | 844.00 | 853.00 | 853.00 | -1.50% | 554,075 |
| Feb 12, 2026 | 863.00 | 873.00 | 854.00 | 866.00 | 866.00 | 0.35% | 446,082 |
| Feb 11, 2026 | 858.00 | 869.00 | 851.00 | 863.00 | 863.00 | 0.58% | 345,717 |
| Feb 10, 2026 | 860.00 | 865.00 | 850.00 | 858.00 | 858.00 | 0.12% | 305,801 |
| Feb 9, 2026 | 859.00 | 871.00 | 848.00 | 857.00 | 857.00 | 0.12% | 441,726 |