Skip to main content
logo
OSP Co., Ltd. (KOSDAQ:368970)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,850.00
+128.00 (3.44%)
At close: Apr 29, 2026

OSP Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,758.003,850.003,600.003,850.003,850.003.44%23,863
Apr 28, 20263,662.003,734.003,632.003,722.003,722.00-0.32%8,548
Apr 27, 20263,712.003,748.003,676.003,734.003,734.000.59%8,012
Apr 24, 20263,880.003,880.003,656.003,712.003,712.000.92%8,045
Apr 23, 20263,642.003,900.003,610.003,678.003,678.000.99%23,708
Apr 22, 20263,840.003,840.003,610.003,642.003,642.00-5.16%21,446
Apr 21, 20263,874.003,874.003,840.003,840.003,840.00-0.88%8,292
Apr 20, 20263,994.003,994.003,874.003,874.003,874.00-3.00%13,997
Apr 17, 20263,910.003,994.003,904.003,994.003,994.002.31%18,077
Apr 16, 20263,734.003,918.003,734.003,904.003,904.004.55%18,342
Apr 15, 20263,898.003,996.003,660.003,734.003,734.00-4.21%17,477
Apr 14, 20263,886.003,948.003,790.003,898.003,898.000.31%11,632
Apr 13, 20263,996.003,996.003,876.003,886.003,886.00-0.82%8,551
Apr 10, 20263,880.003,966.003,880.003,918.003,918.000.98%13,374
Apr 9, 20263,734.004,000.003,734.003,880.003,880.003.91%26,123
Apr 8, 20263,866.003,866.003,598.003,734.003,734.00-1.22%21,643
Apr 7, 20263,852.003,874.003,678.003,780.003,780.00-1.87%19,631
Apr 6, 20263,670.003,880.003,670.003,852.003,852.004.96%21,600
Apr 3, 20263,400.003,690.003,400.003,670.003,670.007.94%15,178
Apr 2, 20263,564.003,646.003,270.003,400.003,400.00-4.55%55,890
Apr 1, 20263,502.003,848.003,448.003,562.003,562.001.77%34,375
Mar 31, 20263,322.003,502.003,322.003,500.003,500.005.36%22,120
Mar 30, 20263,264.003,338.003,252.003,322.003,322.002.15%9,304
Mar 27, 20263,190.003,380.003,160.003,252.003,252.001.94%7,392
Mar 26, 20263,178.003,210.003,148.003,190.003,190.000.82%5,520
Mar 25, 20263,200.003,240.003,128.003,164.003,164.001.41%12,534
Mar 24, 20263,062.003,300.003,060.003,120.003,120.000.97%23,925
Mar 23, 20263,124.003,124.003,066.003,090.003,090.00-1.09%4,181
Mar 20, 20263,104.003,144.003,102.003,124.003,124.00-0.70%7,112
Mar 19, 20263,198.003,198.003,092.003,146.003,146.000.38%5,671
Mar 18, 20263,206.003,206.003,122.003,134.003,134.00-0.57%6,334
Mar 17, 20263,158.003,258.003,080.003,152.003,152.000.83%13,101
Mar 16, 20263,304.003,304.003,036.003,126.003,126.00-1.20%7,554
Mar 13, 20263,090.003,278.003,060.003,164.003,164.002.39%41,468
Mar 12, 20263,116.003,278.003,024.003,090.003,090.00-0.83%8,242
Mar 11, 20263,148.003,288.003,116.003,116.003,116.00-1.02%16,530
Mar 10, 20263,100.003,170.003,080.003,148.003,148.002.21%4,503
Mar 9, 20263,158.003,300.003,046.003,080.003,080.00-2.47%36,696
Mar 6, 20263,252.003,252.003,094.003,158.003,158.00-2.89%15,154
Mar 5, 20263,314.003,314.003,218.003,252.003,252.00-0.91%24,166
Mar 4, 20263,442.003,442.003,272.003,282.003,282.00-4.65%17,651
Mar 3, 20263,508.003,544.003,434.003,442.003,442.00-1.88%11,035
Feb 27, 20263,528.003,528.003,492.003,508.003,508.00-0.57%9,405
Feb 26, 20263,584.003,726.003,528.003,528.003,528.000.57%11,613
Feb 25, 20263,596.004,100.003,506.003,508.003,508.00-1.46%84,147
Feb 24, 20263,556.003,576.003,546.003,560.003,560.000.45%9,672
Feb 23, 20263,596.003,600.003,502.003,544.003,544.00-1.50%20,769
Feb 20, 20263,636.003,638.003,594.003,598.003,598.00-1.05%16,797
Feb 19, 20263,678.003,678.003,636.003,636.003,636.00-1.14%38,639
Feb 13, 20263,822.003,824.003,678.003,678.003,678.00-4.47%15,489