OSP Co., Ltd. (KOSDAQ:368970)
South Korea · Delayed Price · Currency is KRW 1,754.00
-10.00 (-0.57%)
At close: Feb 27, 2026
OSP Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,764.00 | 1,764.00 | 1,746.00 | 1,754.00 | 1,754.00 | -0.57% | 18,209 |
| Feb 26, 2026 | 1,792.00 | 1,863.00 | 1,764.00 | 1,764.00 | 1,764.00 | 0.57% | 23,225 |
| Feb 25, 2026 | 1,798.00 | 2,050.00 | 1,753.00 | 1,754.00 | 1,754.00 | -1.46% | 168,294 |
| Feb 24, 2026 | 1,778.00 | 1,788.00 | 1,773.00 | 1,780.00 | 1,780.00 | 0.45% | 19,311 |
| Feb 23, 2026 | 1,798.00 | 1,800.00 | 1,751.00 | 1,772.00 | 1,772.00 | -1.50% | 41,539 |
| Feb 20, 2026 | 1,818.00 | 1,819.00 | 1,797.00 | 1,799.00 | 1,799.00 | -1.05% | 33,594 |
| Feb 19, 2026 | 1,839.00 | 1,839.00 | 1,818.00 | 1,818.00 | 1,818.00 | -1.14% | 77,279 |
| Feb 13, 2026 | 1,911.00 | 1,912.00 | 1,839.00 | 1,839.00 | 1,839.00 | -4.47% | 30,979 |
| Feb 12, 2026 | 1,878.00 | 2,005.00 | 1,863.00 | 1,925.00 | 1,925.00 | 2.50% | 30,549 |
| Feb 11, 2026 | 1,936.00 | 1,936.00 | 1,877.00 | 1,878.00 | 1,878.00 | 0.11% | 30,097 |
| Feb 10, 2026 | 1,883.00 | 1,950.00 | 1,871.00 | 1,876.00 | 1,876.00 | 0.86% | 31,365 |
| Feb 9, 2026 | 1,840.00 | 1,861.00 | 1,833.00 | 1,860.00 | 1,860.00 | 1.09% | 22,786 |
| Feb 6, 2026 | 1,855.00 | 1,857.00 | 1,832.00 | 1,840.00 | 1,840.00 | -0.92% | 19,335 |
| Feb 5, 2026 | 1,833.00 | 1,890.00 | 1,833.00 | 1,857.00 | 1,857.00 | 0.38% | 15,217 |
| Feb 4, 2026 | 1,849.00 | 1,867.00 | 1,820.00 | 1,850.00 | 1,850.00 | - | 12,205 |
| Feb 3, 2026 | 1,848.00 | 1,856.00 | 1,842.00 | 1,850.00 | 1,850.00 | -0.80% | 18,324 |
| Feb 2, 2026 | 1,889.00 | 1,948.00 | 1,853.00 | 1,865.00 | 1,865.00 | -1.84% | 17,774 |
| Jan 30, 2026 | 1,968.00 | 1,968.00 | 1,892.00 | 1,900.00 | 1,900.00 | -1.04% | 26,915 |
| Jan 29, 2026 | 1,960.00 | 1,960.00 | 1,916.00 | 1,920.00 | 1,920.00 | -0.21% | 24,290 |
| Jan 28, 2026 | 1,946.00 | 1,955.00 | 1,924.00 | 1,924.00 | 1,924.00 | -1.13% | 19,413 |
| Jan 27, 2026 | 2,000.00 | 2,000.00 | 1,945.00 | 1,946.00 | 1,946.00 | 0.05% | 26,292 |
| Jan 26, 2026 | 1,949.00 | 1,949.00 | 1,938.00 | 1,945.00 | 1,945.00 | 0.36% | 16,738 |
| Jan 23, 2026 | 1,997.00 | 1,997.00 | 1,909.00 | 1,938.00 | 1,938.00 | 0.16% | 13,606 |
| Jan 22, 2026 | 1,926.00 | 1,935.00 | 1,906.00 | 1,935.00 | 1,935.00 | 0.47% | 12,577 |
| Jan 21, 2026 | 1,910.00 | 1,927.00 | 1,905.00 | 1,926.00 | 1,926.00 | 1.10% | 15,551 |
| Jan 20, 2026 | 1,910.00 | 1,910.00 | 1,900.00 | 1,905.00 | 1,905.00 | 0.26% | 11,911 |
| Jan 19, 2026 | 1,926.00 | 1,926.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.35% | 17,173 |
| Jan 16, 2026 | 1,902.00 | 1,967.00 | 1,902.00 | 1,926.00 | 1,926.00 | 0.52% | 12,469 |
| Jan 15, 2026 | 1,916.00 | 1,941.00 | 1,916.00 | 1,916.00 | 1,916.00 | - | 17,901 |
| Jan 14, 2026 | 1,997.00 | 1,997.00 | 1,916.00 | 1,916.00 | 1,916.00 | -1.24% | 13,994 |
| Jan 13, 2026 | 1,998.00 | 1,998.00 | 1,930.00 | 1,940.00 | 1,940.00 | -0.15% | 8,337 |
| Jan 12, 2026 | 1,956.00 | 1,957.00 | 1,932.00 | 1,943.00 | 1,943.00 | -0.26% | 11,493 |
| Jan 9, 2026 | 1,965.00 | 1,965.00 | 1,945.00 | 1,948.00 | 1,948.00 | -1.02% | 8,459 |
| Jan 8, 2026 | 1,960.00 | 1,975.00 | 1,954.00 | 1,968.00 | 1,968.00 | -0.40% | 10,924 |
| Jan 7, 2026 | 1,964.00 | 2,010.00 | 1,953.00 | 1,976.00 | 1,976.00 | 0.61% | 11,871 |
| Jan 6, 2026 | 1,961.00 | 1,983.00 | 1,961.00 | 1,964.00 | 1,964.00 | -0.46% | 6,615 |
| Jan 5, 2026 | 1,973.00 | 2,015.00 | 1,969.00 | 1,973.00 | 1,973.00 | - | 10,781 |
| Jan 2, 2026 | 1,963.00 | 1,989.00 | 1,963.00 | 1,973.00 | 1,973.00 | 0.51% | 8,706 |
| Dec 30, 2025 | 1,985.00 | 2,015.00 | 1,956.00 | 1,963.00 | 1,963.00 | -1.26% | 12,177 |
| Dec 29, 2025 | 2,000.00 | 2,025.00 | 1,988.00 | 1,988.00 | 1,988.00 | -0.35% | 13,717 |
| Dec 26, 2025 | 2,055.00 | 2,065.00 | 1,994.00 | 1,995.00 | 1,995.00 | -2.92% | 39,877 |
| Dec 24, 2025 | 2,055.00 | 2,065.00 | 1,999.00 | 2,055.00 | 2,055.00 | -0.24% | 22,852 |
| Dec 23, 2025 | 2,050.00 | 2,105.00 | 2,020.00 | 2,060.00 | 2,060.00 | 0.49% | 14,472 |
| Dec 22, 2025 | 2,100.00 | 2,100.00 | 2,035.00 | 2,050.00 | 2,050.00 | -1.44% | 14,060 |
| Dec 19, 2025 | 2,100.00 | 2,105.00 | 2,050.00 | 2,080.00 | 2,080.00 | -0.95% | 9,895 |
| Dec 18, 2025 | 2,085.00 | 2,100.00 | 2,045.00 | 2,100.00 | 2,100.00 | 2.19% | 8,578 |
| Dec 17, 2025 | 2,045.00 | 2,070.00 | 2,045.00 | 2,055.00 | 2,055.00 | -0.72% | 11,838 |
| Dec 16, 2025 | 2,060.00 | 2,070.00 | 2,025.00 | 2,070.00 | 2,070.00 | 0.98% | 12,500 |
| Dec 15, 2025 | 2,050.00 | 2,065.00 | 2,030.00 | 2,050.00 | 2,050.00 | - | 5,719 |
| Dec 12, 2025 | 2,020.00 | 2,075.00 | 2,020.00 | 2,050.00 | 2,050.00 | 1.49% | 10,128 |