Omnisystem Co.,Ltd. (KOSDAQ:057540)
South Korea · Delayed Price · Currency is KRW 581.00
+2.00 (0.35%)
At close: Sep 18, 2026
Omnisystem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 585.00 | 589.00 | 577.00 | 581.00 | 581.00 | 0.35% | 56,383 |
| Sep 17, 2026 | 575.00 | 584.00 | 569.00 | 579.00 | 579.00 | 0.70% | 37,029 |
| Sep 16, 2026 | 580.00 | 582.00 | 566.00 | 575.00 | 575.00 | -0.35% | 70,906 |
| Sep 15, 2026 | 578.00 | 580.00 | 565.00 | 577.00 | 577.00 | -0.17% | 30,548 |
| Sep 14, 2026 | 593.00 | 593.00 | 565.00 | 578.00 | 578.00 | -2.53% | 153,177 |
| Sep 11, 2026 | 603.00 | 622.00 | 580.00 | 593.00 | 593.00 | -1.66% | 152,359 |
| Sep 10, 2026 | 600.00 | 614.00 | 593.00 | 603.00 | 603.00 | 1.01% | 37,879 |
| Sep 9, 2026 | 595.00 | 600.00 | 580.00 | 597.00 | 597.00 | 1.70% | 169,982 |
| Sep 8, 2026 | 580.00 | 587.00 | 572.00 | 587.00 | 587.00 | -0.17% | 119,759 |
| Sep 7, 2026 | 599.00 | 599.00 | 583.00 | 588.00 | 588.00 | -0.34% | 67,700 |
| Sep 4, 2026 | 598.00 | 598.00 | 583.00 | 590.00 | 590.00 | -1.34% | 69,210 |
| Sep 3, 2026 | 588.00 | 620.00 | 580.00 | 598.00 | 598.00 | 1.87% | 214,168 |
| Sep 2, 2026 | 606.00 | 613.00 | 584.00 | 587.00 | 587.00 | -3.29% | 99,993 |
| Sep 1, 2026 | 618.00 | 625.00 | 600.00 | 607.00 | 607.00 | -1.78% | 74,652 |
| Aug 31, 2026 | 645.00 | 645.00 | 605.00 | 618.00 | 618.00 | -1.90% | 100,080 |
| Aug 28, 2026 | 655.00 | 655.00 | 628.00 | 630.00 | 630.00 | -1.10% | 23,345 |
| Aug 27, 2026 | 635.00 | 656.00 | 626.00 | 637.00 | 637.00 | 0.31% | 65,506 |
| Aug 26, 2026 | 640.00 | 646.00 | 623.00 | 635.00 | 635.00 | 0.79% | 84,276 |
| Aug 25, 2026 | 640.00 | 660.00 | 612.00 | 630.00 | 630.00 | 0.48% | 116,673 |
| Aug 24, 2026 | 657.00 | 660.00 | 625.00 | 627.00 | 627.00 | -4.71% | 165,172 |
| Aug 21, 2026 | 667.00 | 687.00 | 654.00 | 658.00 | 658.00 | -1.35% | 95,232 |
| Aug 20, 2026 | 660.00 | 699.00 | 659.00 | 667.00 | 667.00 | - | 100,007 |
| Aug 19, 2026 | 675.00 | 682.00 | 660.00 | 667.00 | 667.00 | -1.62% | 276,739 |
| Aug 18, 2026 | 689.00 | 718.00 | 673.00 | 678.00 | 678.00 | -1.74% | 206,180 |
| Aug 14, 2026 | 683.00 | 735.00 | 671.00 | 690.00 | 690.00 | 1.17% | 638,238 |
| Aug 13, 2026 | 700.00 | 730.00 | 666.00 | 682.00 | 682.00 | -2.99% | 1,129,383 |
| Aug 12, 2026 | 944.00 | 966.00 | 701.00 | 703.00 | 703.00 | -25.53% | 2,174,483 |
| 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 |