Skip to main content
logo
OSP Co., Ltd. (KOSDAQ:368970)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,875.00
+26.00 (1.41%)
At close: Oct 30, 2026

OSP Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20261,857.001,875.001,822.001,875.001,875.001.41%3,499
Oct 29, 20261,951.001,951.001,687.001,849.001,849.00-4.79%36,829
Oct 28, 20262,010.002,010.001,936.001,942.001,942.00-2.51%5,226
Oct 27, 20262,090.002,090.001,988.001,992.001,992.00-5.82%8,975
Oct 26, 20262,080.002,150.001,971.002,115.002,115.001.68%1,609
Oct 23, 20262,075.002,140.001,990.002,080.002,080.002.21%3,922
Oct 22, 20262,160.002,160.002,010.002,035.002,035.00-4.91%5,757
Oct 21, 20262,135.002,150.002,115.002,140.002,140.00-0.93%2,305
Oct 20, 20262,115.002,200.002,105.002,160.002,160.00-0.46%5,741
Oct 19, 20262,060.002,185.002,055.002,170.002,170.003.58%2,510
Oct 16, 20262,035.002,125.001,980.002,095.002,095.005.81%6,534
Oct 15, 20262,040.002,110.001,927.001,980.001,980.00-5.49%10,291
Oct 14, 20262,200.002,200.002,070.002,095.002,095.000.96%7,812
Oct 13, 20262,400.002,400.001,977.002,075.002,075.00-8.19%30,905
Oct 12, 20262,385.002,385.002,215.002,260.002,260.00-5.24%11,893
Oct 8, 20262,345.002,450.002,345.002,385.002,385.00-0.83%75,836
Oct 7, 20262,430.002,430.002,340.002,405.002,405.00-1.03%15,058
Oct 6, 20262,415.002,585.002,400.002,430.002,430.00-2.02%90,492
Oct 2, 20262,560.002,560.002,405.002,480.002,480.00-3.69%120,311
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