OSP Co., Ltd. (KOSDAQ:368970)
South Korea · Delayed Price · Currency is KRW 1,700.00
-81.00 (-4.55%)
At close: Apr 2, 2026
OSP Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,782.00 | 1,823.00 | 1,635.00 | 1,700.00 | 1,700.00 | -4.55% | 111,781 |
| Apr 1, 2026 | 1,751.00 | 1,924.00 | 1,724.00 | 1,781.00 | 1,781.00 | 1.77% | 68,597 |
| Mar 31, 2026 | 1,661.00 | 1,751.00 | 1,661.00 | 1,750.00 | 1,750.00 | 5.36% | 44,233 |
| Mar 30, 2026 | 1,632.00 | 1,669.00 | 1,626.00 | 1,661.00 | 1,661.00 | 2.15% | 18,507 |
| Mar 27, 2026 | 1,595.00 | 1,690.00 | 1,580.00 | 1,626.00 | 1,626.00 | 1.94% | 14,783 |
| Mar 26, 2026 | 1,589.00 | 1,605.00 | 1,574.00 | 1,595.00 | 1,595.00 | 0.82% | 11,040 |
| Mar 25, 2026 | 1,600.00 | 1,620.00 | 1,564.00 | 1,582.00 | 1,582.00 | 1.41% | 24,169 |
| Mar 24, 2026 | 1,531.00 | 1,650.00 | 1,530.00 | 1,560.00 | 1,560.00 | 0.97% | 47,850 |
| Mar 23, 2026 | 1,562.00 | 1,562.00 | 1,533.00 | 1,545.00 | 1,545.00 | -1.09% | 8,361 |
| Mar 20, 2026 | 1,552.00 | 1,572.00 | 1,551.00 | 1,562.00 | 1,562.00 | -0.70% | 14,224 |
| Mar 19, 2026 | 1,599.00 | 1,599.00 | 1,546.00 | 1,573.00 | 1,573.00 | 0.38% | 11,342 |
| Mar 18, 2026 | 1,603.00 | 1,603.00 | 1,561.00 | 1,567.00 | 1,567.00 | -0.57% | 12,664 |
| Mar 17, 2026 | 1,579.00 | 1,629.00 | 1,540.00 | 1,576.00 | 1,576.00 | 0.83% | 26,203 |
| Mar 16, 2026 | 1,652.00 | 1,652.00 | 1,518.00 | 1,563.00 | 1,563.00 | -1.20% | 15,108 |
| Mar 13, 2026 | 1,545.00 | 1,639.00 | 1,530.00 | 1,582.00 | 1,582.00 | 2.39% | 72,926 |
| Mar 12, 2026 | 1,558.00 | 1,639.00 | 1,512.00 | 1,545.00 | 1,545.00 | -0.83% | 16,482 |
| Mar 11, 2026 | 1,574.00 | 1,644.00 | 1,558.00 | 1,558.00 | 1,558.00 | -1.02% | 33,061 |
| Mar 10, 2026 | 1,550.00 | 1,585.00 | 1,540.00 | 1,574.00 | 1,574.00 | 2.21% | 9,000 |
| Mar 9, 2026 | 1,579.00 | 1,650.00 | 1,523.00 | 1,540.00 | 1,540.00 | -2.47% | 73,391 |
| Mar 6, 2026 | 1,626.00 | 1,626.00 | 1,547.00 | 1,579.00 | 1,579.00 | -2.89% | 30,274 |
| Mar 5, 2026 | 1,657.00 | 1,657.00 | 1,609.00 | 1,626.00 | 1,626.00 | -0.91% | 48,269 |
| Mar 4, 2026 | 1,721.00 | 1,721.00 | 1,636.00 | 1,641.00 | 1,641.00 | -4.65% | 35,303 |
| Mar 3, 2026 | 1,754.00 | 1,772.00 | 1,717.00 | 1,721.00 | 1,721.00 | -1.88% | 22,071 |
| 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 |