Skip to main content
logo
OSP Co., Ltd. (KOSDAQ:368970)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,967.00
-2.00 (-0.10%)
Last updated: Nov 19, 2025, 12:36 PM KST

OSP Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20251,948.001,969.001,941.001,946.001,946.00-1.17%10,604
Nov 18, 20251,960.001,987.001,912.001,969.001,969.000.46%28,648
Nov 17, 20251,970.001,991.001,931.001,960.001,960.00-1.56%26,753
Nov 14, 20251,996.002,015.001,960.001,991.001,991.00-0.25%6,952
Nov 13, 20252,015.002,020.001,996.001,996.001,996.00-0.94%21,155
Nov 12, 20252,000.002,020.001,987.002,015.002,015.000.75%20,910
Nov 11, 20251,958.002,010.001,958.002,000.002,000.002.15%18,013
Nov 10, 20251,958.002,010.001,944.001,958.001,958.00-0.10%40,802
Nov 7, 20251,989.002,335.001,882.001,960.001,960.00-0.96%527,563
Nov 6, 20251,950.001,985.001,927.001,979.001,979.001.49%46,594
Nov 5, 20252,030.002,030.001,920.001,950.001,950.00-4.88%73,695
Nov 4, 20252,050.002,065.001,995.002,050.002,050.00-92,113
Nov 3, 20252,045.002,120.002,045.002,050.002,050.000.24%31,779
Oct 31, 20252,045.002,115.002,035.002,045.002,045.00-0.73%30,785
Oct 30, 20252,155.002,155.002,060.002,060.002,060.00-4.41%48,251
Oct 29, 20252,155.002,175.002,125.002,155.002,155.00-0.92%43,898
Oct 28, 20252,205.002,205.002,150.002,175.002,175.00-0.46%31,558
Oct 27, 20252,170.002,200.002,130.002,185.002,185.00-0.46%17,856
Oct 24, 20252,200.002,210.002,170.002,195.002,195.00-0.23%14,633
Oct 23, 20252,215.002,215.002,165.002,200.002,200.00-0.68%10,390
Oct 22, 20252,220.002,225.002,160.002,215.002,215.000.68%23,209
Oct 21, 20252,230.002,230.002,185.002,200.002,200.00-0.23%18,914
Oct 20, 20252,205.002,230.002,190.002,205.002,205.00-10,937
Oct 17, 20252,245.002,245.002,185.002,205.002,205.00-1.78%19,744
Oct 16, 20252,270.002,270.002,190.002,245.002,245.000.67%14,632
Oct 15, 20252,225.002,245.002,200.002,230.002,230.000.22%17,453
Oct 14, 20252,275.002,290.002,195.002,225.002,225.00-1.98%28,367
Oct 13, 20252,250.002,305.002,245.002,270.002,270.00-0.22%14,542
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