Omnisystem Co.,Ltd. (KOSDAQ:057540)
South Korea · Delayed Price · Currency is KRW 857.00
-29.00 (-3.27%)
At close: May 14, 2026
Omnisystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 856.00 | 880.00 | 833.00 | 841.00 | - | -1.87% | 703,969 |
| May 14, 2026 | 888.00 | 905.00 | 850.00 | 857.00 | - | -3.27% | 1,137,653 |
| May 13, 2026 | 903.00 | 925.00 | 874.00 | 886.00 | - | -1.88% | 607,602 |
| May 12, 2026 | 905.00 | 960.00 | 895.00 | 903.00 | - | -0.99% | 1,048,968 |
| May 11, 2026 | 941.00 | 947.00 | 911.00 | 912.00 | - | -2.98% | 735,786 |
| May 8, 2026 | 937.00 | 963.00 | 924.00 | 940.00 | - | 0.43% | 555,359 |
| May 7, 2026 | 1,004.00 | 1,004.00 | 935.00 | 936.00 | - | -6.96% | 1,891,179 |
| May 6, 2026 | 1,015.00 | 1,053.00 | 990.00 | 1,006.00 | - | -0.49% | 2,071,806 |
| May 4, 2026 | 999.00 | 1,076.00 | 974.00 | 1,011.00 | - | 5.64% | 5,929,925 |
| Apr 30, 2026 | 970.00 | 990.00 | 929.00 | 957.00 | - | -1.54% | 3,806,807 |
| Apr 29, 2026 | 887.00 | 1,140.00 | 887.00 | 972.00 | - | 9.58% | 25,402,140 |
| Apr 28, 2026 | 900.00 | 909.00 | 881.00 | 887.00 | - | -1.11% | 229,745 |
| Apr 27, 2026 | 886.00 | 914.00 | 880.00 | 897.00 | - | 1.36% | 408,051 |
| Apr 24, 2026 | 891.00 | 914.00 | 855.00 | 885.00 | - | 0.23% | 531,392 |
| Apr 23, 2026 | 893.00 | 936.00 | 881.00 | 883.00 | - | -0.45% | 802,682 |
| Apr 22, 2026 | 880.00 | 892.00 | 871.00 | 887.00 | - | 1.03% | 271,469 |
| Apr 21, 2026 | 856.00 | 878.00 | 850.00 | 878.00 | - | 2.57% | 346,354 |
| Apr 20, 2026 | 860.00 | 869.00 | 851.00 | 856.00 | - | -0.47% | 130,416 |
| Apr 17, 2026 | 859.00 | 875.00 | 855.00 | 860.00 | - | 0.23% | 152,866 |
| Apr 16, 2026 | 851.00 | 865.00 | 851.00 | 858.00 | - | 1.18% | 275,001 |
| Apr 15, 2026 | 848.00 | 869.00 | 843.00 | 848.00 | - | -0.35% | 185,669 |
| Apr 14, 2026 | 862.00 | 875.00 | 851.00 | 851.00 | - | -0.82% | 265,022 |
| Apr 13, 2026 | 844.00 | 871.00 | 830.00 | 858.00 | - | 1.42% | 256,765 |
| Apr 10, 2026 | 842.00 | 865.00 | 838.00 | 846.00 | - | 1.44% | 387,820 |
| Apr 9, 2026 | 833.00 | 845.00 | 825.00 | 834.00 | - | -0.83% | 112,627 |
| Apr 8, 2026 | 805.00 | 855.00 | 805.00 | 841.00 | - | 4.86% | 414,614 |
| Apr 7, 2026 | 806.00 | 816.00 | 798.00 | 802.00 | - | -0.37% | 110,624 |
| Apr 6, 2026 | 804.00 | 826.00 | 799.00 | 805.00 | - | 0.12% | 93,700 |
| Apr 3, 2026 | 802.00 | 814.00 | 801.00 | 804.00 | - | 0.50% | 53,479 |
| Apr 2, 2026 | 824.00 | 831.00 | 790.00 | 800.00 | - | -2.91% | 189,630 |
| Apr 1, 2026 | 806.00 | 840.00 | 805.00 | 824.00 | - | 2.74% | 181,421 |
| Mar 31, 2026 | 806.00 | 810.00 | 786.00 | 802.00 | - | -0.50% | 92,819 |
| Mar 30, 2026 | 806.00 | 834.00 | 806.00 | 806.00 | - | -3.47% | 135,425 |
| Mar 27, 2026 | 808.00 | 841.00 | 808.00 | 835.00 | - | 0.97% | 98,144 |
| Mar 26, 2026 | 839.00 | 850.00 | 823.00 | 827.00 | - | -1.43% | 127,080 |
| Mar 25, 2026 | 850.00 | 857.00 | 830.00 | 839.00 | - | -0.59% | 125,783 |
| Mar 24, 2026 | 845.00 | 845.00 | 817.00 | 844.00 | - | 4.20% | 181,151 |
| Mar 23, 2026 | 839.00 | 839.00 | 805.00 | 810.00 | - | -3.46% | 202,727 |
| Mar 20, 2026 | 800.00 | 842.00 | 759.00 | 839.00 | - | 5.67% | 308,653 |
| Mar 19, 2026 | 803.00 | 803.00 | 782.00 | 794.00 | - | -1.12% | 172,646 |
| Mar 18, 2026 | 804.00 | 812.00 | 799.00 | 803.00 | - | -0.12% | 101,540 |
| Mar 17, 2026 | 805.00 | 821.00 | 803.00 | 804.00 | - | - | 91,245 |
| Mar 16, 2026 | 819.00 | 849.00 | 802.00 | 804.00 | - | -1.83% | 130,188 |
| Mar 13, 2026 | 828.00 | 828.00 | 802.00 | 819.00 | - | -1.33% | 133,701 |
| Mar 12, 2026 | 833.00 | 841.00 | 818.00 | 830.00 | - | -0.36% | 166,231 |
| Mar 11, 2026 | 832.00 | 858.00 | 821.00 | 833.00 | - | 0.12% | 170,679 |
| Mar 10, 2026 | 811.00 | 835.00 | 811.00 | 832.00 | - | 3.35% | 122,381 |
| Mar 9, 2026 | 782.00 | 812.00 | 782.00 | 805.00 | - | -3.59% | 185,386 |
| Mar 6, 2026 | 816.00 | 836.00 | 771.00 | 835.00 | - | 2.33% | 303,035 |
| Mar 5, 2026 | 779.00 | 832.00 | 778.00 | 816.00 | - | 8.80% | 335,796 |