Omnisystem Co.,Ltd. (KOSDAQ:057540)
South Korea · Delayed Price · Currency is KRW 940.00
+21.00 (2.29%)
At close: Jul 21, 2026
Omnisystem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 912.00 | 950.00 | 895.00 | 940.00 | 940.00 | 2.29% | 530,537 |
| Jul 20, 2026 | 932.00 | 935.00 | 882.00 | 919.00 | 919.00 | -2.03% | 415,576 |
| Jul 16, 2026 | 935.00 | 953.00 | 922.00 | 938.00 | 938.00 | 0.32% | 399,212 |
| Jul 15, 2026 | 907.00 | 941.00 | 892.00 | 935.00 | 935.00 | 4.47% | 912,160 |
| Jul 14, 2026 | 891.00 | 908.00 | 855.00 | 895.00 | 895.00 | -0.56% | 935,650 |
| Jul 13, 2026 | 881.00 | 904.00 | 855.00 | 900.00 | 900.00 | 2.27% | 543,750 |
| Jul 10, 2026 | 837.00 | 881.00 | 837.00 | 880.00 | 880.00 | 5.52% | 397,005 |
| Jul 9, 2026 | 800.00 | 845.00 | 790.00 | 834.00 | 834.00 | 3.99% | 538,911 |
| Jul 8, 2026 | 811.00 | 839.00 | 801.00 | 802.00 | 802.00 | -1.96% | 319,073 |
| Jul 7, 2026 | 870.00 | 870.00 | 809.00 | 818.00 | 818.00 | -5.98% | 359,897 |
| Jul 6, 2026 | 872.00 | 894.00 | 847.00 | 870.00 | 870.00 | -0.23% | 389,764 |
| Jul 3, 2026 | 857.00 | 873.00 | 822.00 | 872.00 | 872.00 | 1.51% | 296,682 |
| Jul 2, 2026 | 850.00 | 881.00 | 829.00 | 859.00 | 859.00 | 1.30% | 437,743 |
| Jul 1, 2026 | 803.00 | 883.00 | 799.00 | 848.00 | 848.00 | 5.21% | 453,224 |
| Jun 30, 2026 | 802.00 | 834.00 | 754.00 | 806.00 | 806.00 | -0.25% | 327,594 |
| Jun 29, 2026 | 803.00 | 836.00 | 790.00 | 808.00 | 808.00 | -0.25% | 352,751 |
| Jun 26, 2026 | 811.00 | 811.00 | 775.00 | 810.00 | 810.00 | -0.61% | 396,578 |
| Jun 25, 2026 | 810.00 | 832.00 | 760.00 | 815.00 | 815.00 | 1.37% | 383,760 |
| Jun 24, 2026 | 828.00 | 854.00 | 801.00 | 804.00 | 804.00 | -3.71% | 405,408 |
| Jun 23, 2026 | 880.00 | 889.00 | 835.00 | 835.00 | 835.00 | -6.49% | 446,762 |
| Jun 22, 2026 | 888.00 | 899.00 | 807.00 | 893.00 | 893.00 | 0.34% | 462,804 |
| Jun 19, 2026 | 894.00 | 915.00 | 847.00 | 890.00 | 890.00 | -0.45% | 545,269 |
| Jun 18, 2026 | 870.00 | 906.00 | 870.00 | 894.00 | 894.00 | 1.71% | 586,542 |
| Jun 17, 2026 | 814.00 | 900.00 | 814.00 | 879.00 | 879.00 | 7.99% | 1,098,167 |
| Jun 16, 2026 | 740.00 | 839.00 | 740.00 | 814.00 | 814.00 | 10.15% | 750,539 |
| Jun 15, 2026 | 790.00 | 813.00 | 733.00 | 739.00 | 739.00 | 2.50% | 851,963 |
| Jun 12, 2026 | 648.00 | 786.00 | 648.00 | 721.00 | 721.00 | 15.18% | 1,075,264 |
| Jun 11, 2026 | 601.00 | 633.00 | 601.00 | 626.00 | 626.00 | 0.97% | 82,163 |
| Jun 10, 2026 | 613.00 | 648.00 | 600.00 | 620.00 | 620.00 | 0.81% | 199,066 |
| Jun 9, 2026 | 602.00 | 616.00 | 586.00 | 615.00 | 615.00 | 5.31% | 290,758 |
| Jun 8, 2026 | 570.00 | 614.00 | 570.00 | 584.00 | 584.00 | -4.89% | 232,358 |
| Jun 5, 2026 | 645.00 | 645.00 | 581.00 | 614.00 | 614.00 | -0.81% | 138,835 |
| Jun 4, 2026 | 599.00 | 637.00 | 584.00 | 619.00 | 619.00 | 2.31% | 164,715 |
| Jun 2, 2026 | 622.00 | 627.00 | 579.00 | 605.00 | 605.00 | -3.66% | 475,212 |
| Jun 1, 2026 | 673.00 | 693.00 | 623.00 | 628.00 | 628.00 | -9.38% | 765,047 |
| May 29, 2026 | 730.00 | 740.00 | 678.00 | 693.00 | 693.00 | -4.41% | 510,332 |
| May 28, 2026 | 761.00 | 761.00 | 702.00 | 725.00 | 725.00 | -2.55% | 510,407 |
| May 27, 2026 | 801.00 | 803.00 | 716.00 | 744.00 | 744.00 | -6.42% | 668,143 |
| May 26, 2026 | 813.00 | 830.00 | 794.00 | 795.00 | 795.00 | -2.09% | 443,848 |
| May 22, 2026 | 782.00 | 820.00 | 780.00 | 812.00 | 812.00 | 3.97% | 324,801 |
| May 21, 2026 | 810.00 | 825.00 | 781.00 | 781.00 | 781.00 | -3.58% | 495,096 |
| May 20, 2026 | 841.00 | 846.00 | 795.00 | 810.00 | 810.00 | -4.48% | 500,760 |
| May 19, 2026 | 822.00 | 855.00 | 809.00 | 848.00 | 848.00 | 3.16% | 360,009 |
| May 18, 2026 | 842.00 | 846.00 | 815.00 | 822.00 | 822.00 | -2.26% | 469,074 |
| May 15, 2026 | 856.00 | 880.00 | 833.00 | 841.00 | 841.00 | -1.87% | 703,969 |
| May 14, 2026 | 888.00 | 905.00 | 850.00 | 857.00 | 857.00 | -3.27% | 1,137,653 |
| May 13, 2026 | 903.00 | 925.00 | 874.00 | 886.00 | 886.00 | -1.88% | 607,602 |
| May 12, 2026 | 905.00 | 960.00 | 895.00 | 903.00 | 903.00 | -0.99% | 1,048,968 |
| May 11, 2026 | 941.00 | 947.00 | 911.00 | 912.00 | 912.00 | -2.98% | 735,786 |
| May 8, 2026 | 937.00 | 963.00 | 924.00 | 940.00 | 940.00 | 0.43% | 555,359 |