Omnisystem Co.,Ltd. (KOSDAQ:057540)
South Korea · Delayed Price · Currency is KRW 944.00
+54.00 (6.07%)
At close: Aug 11, 2026
Omnisystem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 899.00 | 999.00 | 877.00 | 944.00 | 944.00 | 6.07% | 2,851,237 |
| Aug 10, 2026 | 850.00 | 903.00 | 824.00 | 890.00 | 890.00 | 6.08% | 917,186 |
| Aug 7, 2026 | 820.00 | 869.00 | 820.00 | 839.00 | 839.00 | 2.44% | 446,932 |
| Aug 6, 2026 | 794.00 | 850.00 | 767.00 | 819.00 | 819.00 | 5.95% | 671,862 |
| Aug 5, 2026 | 798.00 | 798.00 | 765.00 | 773.00 | 773.00 | - | 231,340 |
| Aug 4, 2026 | 780.00 | 797.00 | 761.00 | 773.00 | 773.00 | -0.90% | 178,265 |
| Aug 3, 2026 | 842.00 | 881.00 | 780.00 | 780.00 | 780.00 | -7.36% | 392,978 |
| Jul 31, 2026 | 884.00 | 885.00 | 840.00 | 842.00 | 842.00 | -2.66% | 699,212 |
| Jul 30, 2026 | 890.00 | 910.00 | 865.00 | 865.00 | 865.00 | -6.49% | 546,791 |
| Jul 29, 2026 | 926.00 | 930.00 | 820.00 | 925.00 | 925.00 | -0.43% | 1,430,813 |
| Jul 28, 2026 | 922.00 | 953.00 | 906.00 | 929.00 | 929.00 | -1.17% | 1,169,727 |
| Jul 27, 2026 | 901.00 | 946.00 | 840.00 | 940.00 | 940.00 | 6.82% | 1,472,784 |
| Jul 24, 2026 | 805.00 | 885.00 | 749.00 | 880.00 | 880.00 | 8.37% | 1,487,634 |
| Jul 23, 2026 | 950.00 | 950.00 | 783.00 | 812.00 | 812.00 | -13.16% | 1,185,845 |
| Jul 22, 2026 | 948.00 | 981.00 | 921.00 | 935.00 | 935.00 | -0.53% | 703,669 |
| 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 |