Skip to main content
logo
OSP Co., Ltd. (KOSDAQ:368970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,565.00
-25.00 (-0.97%)
At close: Aug 12, 2025, 3:30 PM KST

OSP Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20252,600.002,660.002,575.002,585.00--1.15%7,797
Aug 13, 20252,565.002,645.002,555.002,615.00-1.95%16,421
Aug 12, 20252,590.002,600.002,540.002,565.00--0.97%9,387
Aug 11, 20252,625.002,635.002,580.002,590.00--1.33%13,045
Aug 8, 20252,555.002,760.002,555.002,625.00-2.74%23,214
Aug 7, 20252,575.002,610.002,460.002,555.00--0.78%44,042
Aug 6, 20252,600.002,630.002,520.002,575.00--0.96%16,729
Aug 5, 20252,595.002,660.002,590.002,600.00-0.19%11,046
Aug 4, 20252,520.002,650.002,515.002,595.00-1.17%7,629
Aug 1, 20252,760.002,760.002,490.002,565.00--6.39%80,872
Jul 31, 20252,730.002,780.002,720.002,740.00--0.72%9,040
Jul 30, 20252,795.002,795.002,735.002,760.00-0.73%15,416
Jul 29, 20252,800.002,810.002,735.002,740.00--0.54%23,653
Jul 28, 20252,775.002,820.002,735.002,755.00--0.72%11,489
Jul 25, 20252,715.002,800.002,690.002,775.00-2.21%24,815
Jul 24, 20252,755.002,815.002,705.002,715.00--1.45%26,074
Jul 23, 20252,860.002,860.002,740.002,755.00--1.96%30,319
Jul 22, 20252,850.002,890.002,800.002,810.00--1.40%18,191
Jul 21, 20252,900.002,900.002,760.002,850.00--1.72%22,890
Jul 18, 20252,930.002,930.002,820.002,900.00-1.40%43,713
Jul 17, 20252,875.002,910.002,830.002,860.00--0.52%36,701
Jul 16, 20252,835.002,905.002,820.002,875.00-0.70%18,758
Jul 15, 20252,875.002,890.002,795.002,855.00-0.18%16,478
Jul 14, 20252,825.002,865.002,805.002,850.00-0.88%31,342
Jul 11, 20252,800.002,895.002,785.002,825.00-0.89%16,666
Jul 10, 20252,820.002,865.002,760.002,800.00--0.71%30,444
Jul 9, 20252,800.002,860.002,780.002,820.00-0.53%12,793
Jul 8, 20252,790.002,855.002,790.002,805.00--0.53%12,107
Jul 7, 20252,890.002,890.002,815.002,820.00--0.53%18,966
Jul 4, 20252,820.002,860.002,795.002,835.00-0.53%17,072
Jul 3, 20252,810.002,880.002,800.002,820.00-0.36%13,612
Jul 2, 20252,810.002,835.002,750.002,810.00--27,301
Jul 1, 20252,880.002,880.002,800.002,810.00--0.71%22,352
Jun 30, 20252,870.002,965.002,805.002,830.00--57,459
Jun 27, 20252,885.002,940.002,830.002,830.00--1.91%43,417
Jun 26, 20252,940.003,015.002,860.002,885.00-1.05%147,041
Jun 25, 20252,890.002,935.002,815.002,855.00--1.04%24,194
Jun 24, 20252,825.002,960.002,790.002,885.00-2.12%13,712
Jun 23, 20252,830.002,875.002,765.002,825.00--0.88%29,086
Jun 20, 20252,885.002,910.002,810.002,850.00--1.21%22,517
Jun 19, 20252,915.002,940.002,870.002,885.00--1.03%15,503
Jun 18, 20252,895.002,920.002,875.002,915.00-0.69%22,681
Jun 17, 20252,905.002,985.002,855.002,895.00--1.19%29,403
Jun 16, 20252,800.002,940.002,780.002,930.00-3.35%64,639
Jun 13, 20252,920.002,925.002,820.002,835.00--3.41%79,610
Jun 12, 20253,045.003,045.002,915.002,935.00--0.34%38,393
Jun 11, 20252,960.002,980.002,900.002,945.00--0.51%22,377
Jun 10, 20253,000.003,000.002,910.002,960.00--0.67%31,635
Jun 9, 20252,945.002,985.002,900.002,980.00-1.19%41,299
Jun 5, 20252,970.002,975.002,880.002,945.00--0.84%57,324