Skip to main content
logo
OSP Co., Ltd. (KOSDAQ:368970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,255.00
-35.00 (-1.53%)
At close: Oct 2, 2025

OSP Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,260.002,325.002,260.002,275.002,275.000.89%7,527
Oct 2, 20252,275.002,290.002,255.002,255.002,255.00-1.53%22,948
Oct 1, 20252,330.002,330.002,285.002,290.002,290.00-1.93%6,606
Sep 30, 20252,295.002,345.002,295.002,335.002,335.001.74%16,581
Sep 29, 20252,280.002,340.002,270.002,295.002,295.000.66%7,631
Sep 26, 20252,285.002,310.002,250.002,280.002,280.00-0.44%22,367
Sep 25, 20252,300.002,310.002,250.002,290.002,290.00-9,264
Sep 24, 20252,310.002,310.002,280.002,290.002,290.00-0.65%22,110
Sep 23, 20252,340.002,345.002,275.002,305.002,305.00-1.50%27,879
Sep 22, 20252,360.002,400.002,280.002,340.002,340.00-0.85%54,333
Sep 19, 20252,535.002,535.002,300.002,360.002,360.00-5.03%92,451
Sep 18, 20252,425.002,500.002,425.002,485.002,485.001.84%17,309
Sep 17, 20252,450.002,480.002,420.002,440.002,440.00-1.01%8,371
Sep 16, 20252,505.002,540.002,410.002,465.002,465.00-1.60%9,316
Sep 15, 20252,445.002,525.002,425.002,505.002,505.002.45%9,116
Sep 12, 20252,415.002,540.002,380.002,445.002,445.001.24%9,240
Sep 11, 20252,450.002,490.002,410.002,415.002,415.00-1.43%7,981
Sep 10, 20252,545.002,580.002,450.002,450.002,450.00-1.41%13,726
Sep 9, 20252,520.002,585.002,400.002,485.002,485.00-2.17%17,057
Sep 8, 20252,555.002,585.002,515.002,540.002,540.00-0.59%3,151
Sep 5, 20252,545.002,560.002,500.002,555.002,555.000.39%21,154
Sep 4, 20252,485.002,545.002,480.002,545.002,545.002.41%7,863
Sep 3, 20252,380.002,500.002,380.002,485.002,485.002.90%16,953
Sep 2, 20252,400.002,480.002,285.002,415.002,415.00-0.62%24,862
Sep 1, 20252,475.002,475.002,330.002,430.002,430.000.83%30,985
Aug 29, 20252,440.002,500.002,360.002,410.002,410.00-2.23%16,928
Aug 28, 20252,435.002,465.002,420.002,465.002,465.001.23%7,464
Aug 27, 20252,565.002,565.002,435.002,435.002,435.00-3.18%21,332
Aug 26, 20252,535.002,580.002,500.002,515.002,515.00-0.79%14,477
Aug 25, 20252,525.002,585.002,525.002,535.002,535.000.40%13,786
Aug 22, 20252,435.002,565.002,435.002,525.002,525.003.70%15,955
Aug 21, 20252,515.002,570.002,435.002,435.002,435.00-4.13%13,712
Aug 20, 20252,395.002,565.002,395.002,540.002,540.006.05%73,011
Aug 19, 20252,620.002,645.002,315.002,395.002,395.00-9.45%130,887
Aug 18, 20252,560.002,750.002,550.002,645.002,645.002.32%47,573
Aug 14, 20252,600.002,660.002,575.002,585.002,585.00-1.15%7,797
Aug 13, 20252,565.002,645.002,555.002,615.002,615.001.95%16,421
Aug 12, 20252,590.002,600.002,540.002,565.002,565.00-0.97%9,387
Aug 11, 20252,625.002,635.002,580.002,590.002,590.00-1.33%13,045
Aug 8, 20252,555.002,760.002,555.002,625.002,625.002.74%23,214
Aug 7, 20252,575.002,610.002,460.002,555.002,555.00-0.78%44,042
Aug 6, 20252,600.002,630.002,520.002,575.002,575.00-0.96%16,729
Aug 5, 20252,595.002,660.002,590.002,600.002,600.000.19%11,046
Aug 4, 20252,520.002,650.002,515.002,595.002,595.001.17%7,629
Aug 1, 20252,760.002,760.002,490.002,565.002,565.00-6.39%80,872
Jul 31, 20252,730.002,780.002,720.002,740.002,740.00-0.72%9,040
Jul 30, 20252,795.002,795.002,735.002,760.002,760.000.73%15,416
Jul 29, 20252,800.002,810.002,735.002,740.002,740.00-0.54%23,653
Jul 28, 20252,775.002,820.002,735.002,755.002,755.00-0.72%11,489
Jul 25, 20252,715.002,800.002,690.002,775.002,775.002.21%24,815