Osung Advanced Materials Co., Ltd. (KOSDAQ:052420)
South Korea
· Delayed Price · Currency is KRW 1,529.00
+9.00 (0.59%)
At close: Dec 5, 2025
Osung Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,529.00 | 1,533.00 | 1,512.00 | 1,529.00 | 1,529.00 | 0.59% | 307,633 |
| Dec 4, 2025 | 1,555.00 | 1,565.00 | 1,515.00 | 1,520.00 | 1,520.00 | -2.69% | 392,847 |
| Dec 3, 2025 | 1,549.00 | 1,571.00 | 1,541.00 | 1,562.00 | 1,562.00 | 0.97% | 528,548 |
| Dec 2, 2025 | 1,539.00 | 1,548.00 | 1,526.00 | 1,547.00 | 1,547.00 | 0.91% | 274,706 |
| Dec 1, 2025 | 1,538.00 | 1,561.00 | 1,522.00 | 1,533.00 | 1,533.00 | -0.13% | 443,809 |
| Nov 28, 2025 | 1,481.00 | 1,547.00 | 1,481.00 | 1,535.00 | 1,535.00 | 2.68% | 644,335 |
| Nov 27, 2025 | 1,478.00 | 1,511.00 | 1,473.00 | 1,495.00 | 1,495.00 | 1.22% | 286,289 |
| Nov 26, 2025 | 1,450.00 | 1,480.00 | 1,446.00 | 1,477.00 | 1,477.00 | 2.71% | 375,670 |
| Nov 25, 2025 | 1,462.00 | 1,481.00 | 1,435.00 | 1,438.00 | 1,438.00 | -0.83% | 429,109 |
| Nov 24, 2025 | 1,465.00 | 1,478.00 | 1,447.00 | 1,450.00 | 1,450.00 | -0.62% | 384,431 |
| Nov 21, 2025 | 1,480.00 | 1,481.00 | 1,457.00 | 1,459.00 | 1,459.00 | -2.73% | 403,810 |
| Nov 20, 2025 | 1,471.00 | 1,501.00 | 1,471.00 | 1,500.00 | 1,500.00 | 2.18% | 329,314 |
| Nov 19, 2025 | 1,480.00 | 1,490.00 | 1,450.00 | 1,468.00 | 1,468.00 | -0.47% | 444,500 |
| Nov 18, 2025 | 1,500.00 | 1,515.00 | 1,475.00 | 1,475.00 | 1,475.00 | -1.93% | 543,063 |
| Nov 17, 2025 | 1,515.00 | 1,549.00 | 1,504.00 | 1,504.00 | 1,504.00 | -0.20% | 495,268 |
| Nov 14, 2025 | 1,540.00 | 1,541.00 | 1,503.00 | 1,507.00 | 1,507.00 | -2.21% | 351,437 |
| Nov 13, 2025 | 1,547.00 | 1,555.00 | 1,530.00 | 1,541.00 | 1,541.00 | -0.39% | 330,951 |
| Nov 12, 2025 | 1,501.00 | 1,550.00 | 1,501.00 | 1,547.00 | 1,547.00 | 2.72% | 562,504 |
| Nov 11, 2025 | 1,517.00 | 1,542.00 | 1,492.00 | 1,506.00 | 1,506.00 | -0.79% | 501,389 |
| Nov 10, 2025 | 1,481.00 | 1,518.00 | 1,481.00 | 1,518.00 | 1,518.00 | 2.22% | 452,956 |
| Nov 7, 2025 | 1,496.00 | 1,512.00 | 1,462.00 | 1,485.00 | 1,485.00 | -2.17% | 825,439 |
| Nov 6, 2025 | 1,535.00 | 1,539.00 | 1,491.00 | 1,518.00 | 1,518.00 | 0.13% | 548,913 |
| Nov 5, 2025 | 1,565.00 | 1,566.00 | 1,465.00 | 1,516.00 | 1,516.00 | -3.38% | 967,381 |
| Nov 4, 2025 | 1,520.00 | 1,595.00 | 1,516.00 | 1,569.00 | 1,569.00 | 2.15% | 986,224 |
| Nov 3, 2025 | 1,572.00 | 1,606.00 | 1,531.00 | 1,536.00 | 1,536.00 | -2.29% | 999,222 |
| Oct 31, 2025 | 1,608.00 | 1,630.00 | 1,494.00 | 1,572.00 | 1,572.00 | -2.60% | 1,167,160 |
| Oct 30, 2025 | 1,658.00 | 1,658.00 | 1,614.00 | 1,614.00 | 1,614.00 | -2.65% | 1,137,311 |
| Oct 29, 2025 | 1,682.00 | 1,682.00 | 1,646.00 | 1,658.00 | 1,658.00 | -0.96% | 1,097,928 |
| Oct 28, 2025 | 1,726.00 | 1,735.00 | 1,673.00 | 1,674.00 | 1,674.00 | -2.96% | 1,278,381 |
| Oct 27, 2025 | 1,682.00 | 1,737.00 | 1,681.00 | 1,725.00 | 1,725.00 | 2.62% | 1,332,323 |
| Oct 24, 2025 | 1,700.00 | 1,706.00 | 1,680.00 | 1,681.00 | 1,681.00 | -0.65% | 821,390 |
| Oct 23, 2025 | 1,698.00 | 1,735.00 | 1,680.00 | 1,692.00 | 1,692.00 | -0.70% | 858,073 |
| Oct 22, 2025 | 1,732.00 | 1,735.00 | 1,678.00 | 1,704.00 | 1,704.00 | -1.45% | 565,666 |
| Oct 21, 2025 | 1,692.00 | 1,743.00 | 1,691.00 | 1,729.00 | 1,729.00 | 2.19% | 1,226,977 |
| Oct 20, 2025 | 1,699.00 | 1,710.00 | 1,679.00 | 1,692.00 | 1,692.00 | 0.12% | 727,544 |
| Oct 17, 2025 | 1,729.00 | 1,752.00 | 1,690.00 | 1,690.00 | 1,690.00 | -2.76% | 1,192,501 |
| Oct 16, 2025 | 1,748.00 | 1,753.00 | 1,723.00 | 1,738.00 | 1,738.00 | 0.46% | 1,190,339 |
| Oct 15, 2025 | 1,696.00 | 1,730.00 | 1,695.00 | 1,730.00 | 1,730.00 | 2.00% | 1,074,923 |
| Oct 14, 2025 | 1,732.00 | 1,763.00 | 1,676.00 | 1,696.00 | 1,696.00 | -2.02% | 1,998,034 |
| Oct 13, 2025 | 1,701.00 | 1,754.00 | 1,694.00 | 1,731.00 | 1,731.00 | -1.09% | 1,534,861 |
| Oct 10, 2025 | 1,735.00 | 1,806.00 | 1,725.00 | 1,750.00 | 1,750.00 | 1.04% | 2,966,305 |
| Oct 2, 2025 | 1,754.00 | 1,838.00 | 1,732.00 | 1,732.00 | 1,732.00 | -2.37% | 6,018,323 |
| Oct 1, 2025 | 1,871.00 | 1,898.00 | 1,773.00 | 1,774.00 | 1,774.00 | -6.73% | 12,411,980 |
| Sep 30, 2025 | 1,744.00 | 2,070.00 | 1,707.00 | 1,902.00 | 1,902.00 | 16.83% | 109,351,800 |
| Sep 29, 2025 | 1,625.00 | 1,648.00 | 1,615.00 | 1,628.00 | 1,628.00 | 0.18% | 791,178 |
| Sep 26, 2025 | 1,652.00 | 1,666.00 | 1,610.00 | 1,625.00 | 1,625.00 | -2.29% | 1,213,607 |
| Sep 25, 2025 | 1,680.00 | 1,695.00 | 1,650.00 | 1,663.00 | 1,663.00 | -1.01% | 1,886,643 |
| Sep 24, 2025 | 1,743.00 | 1,743.00 | 1,678.00 | 1,680.00 | 1,680.00 | -3.78% | 1,568,352 |
| Sep 23, 2025 | 1,719.00 | 1,759.00 | 1,710.00 | 1,746.00 | 1,746.00 | 1.75% | 1,892,962 |
| Sep 22, 2025 | 1,717.00 | 1,743.00 | 1,702.00 | 1,716.00 | 1,716.00 | -0.06% | 1,400,791 |
| Sep 19, 2025 | 1,740.00 | 1,741.00 | 1,690.00 | 1,717.00 | 1,717.00 | -0.75% | 1,711,122 |
| Sep 18, 2025 | 1,701.00 | 1,744.00 | 1,701.00 | 1,730.00 | 1,730.00 | 2.00% | 2,278,398 |
| Sep 17, 2025 | 1,729.00 | 1,751.00 | 1,686.00 | 1,696.00 | 1,696.00 | -1.51% | 2,383,105 |
| Sep 16, 2025 | 1,775.00 | 1,796.00 | 1,707.00 | 1,722.00 | 1,722.00 | -3.15% | 3,739,292 |
| Sep 15, 2025 | 1,883.00 | 1,893.00 | 1,774.00 | 1,778.00 | 1,778.00 | -5.53% | 5,321,476 |
| Sep 12, 2025 | 1,888.00 | 1,970.00 | 1,870.00 | 1,882.00 | 1,882.00 | -0.95% | 10,187,360 |
| Sep 11, 2025 | 1,860.00 | 1,980.00 | 1,828.00 | 1,900.00 | 1,900.00 | 1.71% | 25,136,240 |
| Sep 10, 2025 | 1,860.00 | 1,879.00 | 1,820.00 | 1,868.00 | 1,868.00 | 0.54% | 6,517,218 |
| Sep 9, 2025 | 1,886.00 | 1,923.00 | 1,840.00 | 1,858.00 | 1,858.00 | -1.80% | 8,840,754 |
| Sep 8, 2025 | 1,859.00 | 1,970.00 | 1,830.00 | 1,892.00 | 1,892.00 | 1.88% | 28,384,250 |
| Sep 5, 2025 | 1,821.00 | 1,933.00 | 1,766.00 | 1,857.00 | 1,857.00 | 1.48% | 33,798,410 |
| Sep 4, 2025 | 1,996.00 | 2,010.00 | 1,828.00 | 1,830.00 | 1,830.00 | -1.61% | 49,217,650 |
| Sep 3, 2025 | 1,435.00 | 1,860.00 | 1,432.00 | 1,860.00 | 1,860.00 | 29.98% | 61,839,960 |
| Sep 2, 2025 | 1,392.00 | 1,483.00 | 1,392.00 | 1,431.00 | 1,431.00 | 2.88% | 2,112,343 |
| Sep 1, 2025 | 1,404.00 | 1,412.00 | 1,390.00 | 1,391.00 | 1,391.00 | -0.93% | 443,432 |
| Aug 29, 2025 | 1,418.00 | 1,418.00 | 1,400.00 | 1,404.00 | 1,404.00 | -0.64% | 252,170 |
| Aug 28, 2025 | 1,402.00 | 1,418.00 | 1,399.00 | 1,413.00 | 1,413.00 | 0.78% | 261,052 |
| Aug 27, 2025 | 1,417.00 | 1,420.00 | 1,398.00 | 1,402.00 | 1,402.00 | -1.06% | 404,969 |
| Aug 26, 2025 | 1,417.00 | 1,421.00 | 1,408.00 | 1,417.00 | 1,417.00 | 0.14% | 269,332 |
| Aug 25, 2025 | 1,420.00 | 1,430.00 | 1,413.00 | 1,415.00 | 1,415.00 | 0.21% | 325,534 |
| Aug 22, 2025 | 1,400.00 | 1,423.00 | 1,400.00 | 1,412.00 | 1,412.00 | 0.79% | 1,697,948 |
| Aug 21, 2025 | 1,411.00 | 1,427.00 | 1,400.00 | 1,401.00 | 1,401.00 | -1.34% | 866,293 |
| Aug 20, 2025 | 1,451.00 | 1,452.00 | 1,409.00 | 1,420.00 | 1,420.00 | -2.94% | 569,941 |
| Aug 19, 2025 | 1,457.00 | 1,480.00 | 1,452.00 | 1,463.00 | 1,463.00 | -0.75% | 366,836 |
| Aug 18, 2025 | 1,504.00 | 1,504.00 | 1,472.00 | 1,474.00 | 1,474.00 | -2.25% | 431,540 |
| Aug 14, 2025 | 1,505.00 | 1,543.00 | 1,502.00 | 1,508.00 | 1,508.00 | 0.53% | 1,161,533 |
| Aug 13, 2025 | 1,492.00 | 1,509.00 | 1,492.00 | 1,500.00 | 1,500.00 | 0.67% | 443,169 |
| Aug 12, 2025 | 1,511.00 | 1,531.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0.27% | 1,020,554 |
| Aug 11, 2025 | 1,533.00 | 1,596.00 | 1,481.00 | 1,486.00 | 1,486.00 | -0.34% | 2,969,090 |
| Aug 8, 2025 | 1,482.00 | 1,509.00 | 1,480.00 | 1,491.00 | 1,491.00 | -0.13% | 423,566 |
| Aug 7, 2025 | 1,498.00 | 1,500.00 | 1,480.00 | 1,493.00 | 1,493.00 | 0.34% | 241,125 |
| Aug 6, 2025 | 1,484.00 | 1,492.00 | 1,476.00 | 1,488.00 | 1,488.00 | 0.27% | 305,621 |
| Aug 5, 2025 | 1,437.00 | 1,530.00 | 1,437.00 | 1,484.00 | 1,484.00 | 3.06% | 1,589,719 |
| Aug 4, 2025 | 1,388.00 | 1,452.00 | 1,388.00 | 1,440.00 | 1,440.00 | 3.00% | 364,355 |
| Aug 1, 2025 | 1,426.00 | 1,430.00 | 1,398.00 | 1,398.00 | 1,398.00 | -2.37% | 401,413 |
| Jul 31, 2025 | 1,449.00 | 1,465.00 | 1,422.00 | 1,432.00 | 1,432.00 | -0.14% | 271,443 |
| Jul 30, 2025 | 1,413.00 | 1,440.00 | 1,413.00 | 1,434.00 | 1,434.00 | 1.27% | 201,327 |
| Jul 29, 2025 | 1,424.00 | 1,431.00 | 1,407.00 | 1,416.00 | 1,416.00 | -0.56% | 194,939 |
| Jul 28, 2025 | 1,440.00 | 1,445.00 | 1,415.00 | 1,424.00 | 1,424.00 | -1.11% | 348,627 |
| Jul 25, 2025 | 1,451.00 | 1,457.00 | 1,439.00 | 1,440.00 | 1,440.00 | -0.76% | 289,209 |
| Jul 24, 2025 | 1,483.00 | 1,491.00 | 1,448.00 | 1,451.00 | 1,451.00 | -2.16% | 542,721 |
| Jul 23, 2025 | 1,477.00 | 1,493.00 | 1,453.00 | 1,483.00 | 1,483.00 | 0.47% | 378,893 |
| Jul 22, 2025 | 1,501.00 | 1,507.00 | 1,475.00 | 1,476.00 | 1,476.00 | -1.53% | 636,514 |
| Jul 21, 2025 | 1,514.00 | 1,517.00 | 1,495.00 | 1,499.00 | 1,499.00 | -0.93% | 363,459 |
| Jul 18, 2025 | 1,511.00 | 1,540.00 | 1,505.00 | 1,513.00 | 1,513.00 | -0.46% | 380,499 |
| Jul 17, 2025 | 1,506.00 | 1,529.00 | 1,490.00 | 1,520.00 | 1,520.00 | 0.60% | 452,193 |
| Jul 16, 2025 | 1,527.00 | 1,530.00 | 1,505.00 | 1,511.00 | 1,511.00 | -0.98% | 301,554 |
| Jul 15, 2025 | 1,519.00 | 1,528.00 | 1,507.00 | 1,526.00 | 1,526.00 | 0.46% | 385,966 |
| Jul 14, 2025 | 1,516.00 | 1,551.00 | 1,514.00 | 1,519.00 | 1,519.00 | 0.26% | 642,540 |
| Jul 11, 2025 | 1,502.00 | 1,526.00 | 1,501.00 | 1,515.00 | 1,515.00 | 1.00% | 495,566 |