Skip to main content
logo
OSP Co., Ltd. (KOSDAQ:368970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,480.00
-95.00 (-3.69%)
At close: Oct 2, 2026

OSP Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20262,335.002,575.002,335.002,575.002,575.00-0.39%65,304
Sep 30, 20262,665.002,665.002,460.002,585.002,585.00-3.00%37,716
Sep 29, 20262,695.002,695.002,580.002,665.002,665.00-1.11%9,405
Sep 28, 20262,775.002,785.002,650.002,695.002,695.00-2.88%13,516
Sep 23, 20262,810.002,810.002,680.002,775.002,775.00-1.25%10,369
Sep 22, 20262,750.002,820.002,695.002,810.002,810.002.18%68,079
Sep 21, 20262,800.002,800.002,650.002,750.002,750.00-1.79%18,823
Sep 18, 20262,695.002,900.002,600.002,800.002,800.003.90%104,871
Sep 17, 20262,530.002,700.002,530.002,695.002,695.008.89%94,051
Sep 16, 20262,510.002,510.002,435.002,475.002,475.00-1.39%2,300
Sep 15, 20262,470.002,575.002,460.002,510.002,510.00-2.71%20,319
Sep 14, 20262,560.002,590.002,460.002,580.002,580.000.78%11,183
Sep 11, 20262,545.002,560.002,475.002,560.002,560.000.39%3,245
Sep 10, 20262,595.002,595.002,475.002,550.002,550.00-1.16%10,384
Sep 9, 20262,600.002,600.002,475.002,580.002,580.001.18%17,246
Sep 8, 20262,615.002,615.002,530.002,550.002,550.00-2.30%15,657
Sep 7, 20262,585.002,630.002,510.002,610.002,610.000.97%16,852
Sep 4, 20262,595.002,595.002,500.002,585.002,585.000.98%13,077
Sep 3, 20262,565.002,600.002,515.002,560.002,560.00-0.19%37,000
Sep 2, 20262,540.002,565.002,465.002,565.002,565.000.98%47,194
Sep 1, 20262,405.002,540.002,360.002,540.002,540.005.61%32,774
Aug 31, 20262,395.002,405.002,350.002,405.002,405.000.42%15,980
Aug 28, 20262,375.002,400.002,320.002,395.002,395.000.84%38,170
Aug 27, 20262,430.002,435.002,310.002,375.002,375.00-0.42%46,946
Aug 26, 20262,380.002,400.002,345.002,385.002,385.001.06%62,882
Aug 25, 20262,400.002,465.002,340.002,360.002,360.00-1.67%38,999
Aug 24, 20262,395.002,410.002,300.002,400.002,400.000.21%55,581
Aug 21, 20262,300.002,395.002,275.002,395.002,395.000.84%20,405
Aug 20, 20262,340.002,375.002,250.002,375.002,375.003.49%35,628
Aug 19, 20262,320.002,320.002,250.002,295.002,295.000.22%3,684
Aug 18, 20262,330.002,360.002,270.002,290.002,290.00-15,617
Aug 14, 20262,285.002,370.002,255.002,290.002,290.000.22%26,753
Aug 13, 20262,385.002,385.002,260.002,285.002,285.00-2.35%17,172
Aug 12, 20262,335.002,385.002,285.002,340.002,340.000.65%61,265
Aug 11, 20262,310.002,345.002,280.002,325.002,325.000.65%4,604
Aug 10, 20262,265.002,360.002,140.002,310.002,310.002.21%39,692
Aug 7, 20262,260.002,315.002,240.002,260.002,260.00-1.53%8,986
Aug 6, 20262,315.002,385.002,230.002,295.002,295.00-0.86%20,035
Aug 5, 20262,280.002,400.002,280.002,315.002,315.00-0.43%14,889
Aug 4, 20262,295.002,330.002,245.002,325.002,325.002.88%44,616
Aug 3, 20262,105.002,265.002,105.002,260.002,260.001.35%55,348
Jul 31, 20262,275.002,275.002,070.002,230.002,230.006.70%58,136
Jul 30, 20262,140.002,245.002,040.002,090.002,090.00-2.56%90,970
Jul 29, 20262,185.002,300.001,810.002,145.002,145.00-5.09%136,370
Jul 28, 20262,280.002,280.002,135.002,260.002,260.00-0.66%54,218
Jul 27, 20262,245.002,320.002,180.002,275.002,275.000.66%64,771
Jul 24, 20262,220.002,340.002,160.002,260.002,260.004.15%118,494
Jul 23, 20262,225.002,225.002,110.002,170.002,170.00-2.47%15,092
Jul 22, 20262,220.002,265.002,175.002,225.002,225.00-0.45%20,351
Jul 21, 20262,285.002,285.002,110.002,235.002,235.00-1.97%12,538