Skip to main content
logo
OSP Co., Ltd. (KOSDAQ:368970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,400.00
+5.00 (0.21%)
At close: Aug 24, 2026

OSP Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 20, 20262,305.002,365.002,130.002,280.002,280.00-1.30%43,652
Jul 16, 20262,195.002,340.002,110.002,310.002,310.004.29%24,323
Jul 15, 20262,165.002,240.002,065.002,215.002,215.00-0.67%51,627
Jul 14, 20262,150.002,265.002,065.002,230.002,230.00-1.55%47,494
Jul 13, 20262,335.002,335.002,050.002,265.002,265.00-48,517
Jul 10, 20262,190.002,345.002,030.002,265.002,265.002.03%128,778
Jul 9, 20262,690.002,710.002,220.002,220.002,220.00-10.66%393,318
Jul 8, 20262,265.002,600.001,910.002,485.002,485.00-309,732
Jul 7, 20262,495.002,535.002,220.002,485.002,485.00-0.60%27,661
Jul 6, 20262,160.002,500.002,080.002,500.002,500.0011.11%50,143
Jul 3, 20261,913.002,260.001,894.002,250.002,250.0017.62%55,303
Jul 2, 20261,903.001,985.001,890.001,913.001,913.000.53%29,241
Jul 1, 20261,910.001,927.001,890.001,903.001,903.00-0.37%10,241
Jun 30, 20261,980.001,980.001,895.001,910.001,910.00-3.54%89,614
Jun 29, 20262,060.002,060.001,915.001,980.001,980.00-3.88%55,416
Jun 26, 20262,225.002,430.001,695.002,060.002,060.00-6.36%375,301
Jun 25, 20261,693.002,200.001,643.002,200.002,200.0029.95%219,873
Jun 24, 20261,745.001,857.001,611.001,693.001,693.00-2.25%13,356
Jun 23, 20261,825.001,825.001,491.001,732.001,732.00-5.10%91,208
Jun 22, 20261,937.001,999.001,804.001,825.001,825.00-5.78%59,833
Jun 19, 20261,964.002,155.001,917.001,937.001,937.00-1.34%62,234
Jun 18, 20261,840.002,066.671,840.001,963.331,963.334.25%160,526
Jun 17, 20261,946.671,946.671,800.001,883.331,883.33-3.25%67,474
Jun 16, 20261,933.331,973.331,866.671,946.671,946.67-1.35%29,048
Jun 15, 20261,993.332,043.331,966.671,973.331,973.33-1.00%12,710
Jun 12, 20262,020.002,096.671,946.671,993.331,993.33-1.32%23,094