Osung Advanced Materials Co., Ltd. (KOSDAQ:052420)
South Korea
· Delayed Price · Currency is KRW 1,455.00
-8.00 (-0.55%)
At close: Apr 29, 2026
Osung Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,450.00 | 1,462.00 | 1,445.00 | 1,455.00 | 1,455.00 | -0.55% | 645,389 |
| Apr 28, 2026 | 1,476.00 | 1,486.00 | 1,455.00 | 1,463.00 | 1,463.00 | -0.88% | 531,278 |
| Apr 27, 2026 | 1,510.00 | 1,510.00 | 1,473.00 | 1,476.00 | 1,476.00 | -2.12% | 1,108,806 |
| Apr 24, 2026 | 1,520.00 | 1,549.00 | 1,482.00 | 1,508.00 | 1,508.00 | 2.24% | 1,805,465 |
| Apr 23, 2026 | 1,531.00 | 1,576.00 | 1,454.00 | 1,475.00 | 1,475.00 | 0.34% | 2,824,065 |
| Apr 22, 2026 | 1,480.00 | 1,488.00 | 1,444.00 | 1,470.00 | 1,470.00 | -0.54% | 918,403 |
| Apr 21, 2026 | 1,582.00 | 1,595.00 | 1,427.00 | 1,478.00 | 1,478.00 | -1.86% | 1,985,987 |
| Apr 20, 2026 | 1,551.00 | 1,560.00 | 1,492.00 | 1,506.00 | 1,506.00 | -2.14% | 747,534 |
| Apr 17, 2026 | 1,502.00 | 1,564.00 | 1,489.00 | 1,539.00 | 1,539.00 | 2.46% | 1,222,997 |
| Apr 16, 2026 | 1,480.00 | 1,518.00 | 1,466.00 | 1,502.00 | 1,502.00 | 1.90% | 898,354 |
| Apr 15, 2026 | 1,475.00 | 1,486.00 | 1,445.00 | 1,474.00 | 1,474.00 | 0.41% | 654,078 |
| Apr 14, 2026 | 1,449.00 | 1,472.00 | 1,438.00 | 1,468.00 | 1,468.00 | 1.66% | 969,048 |
| Apr 13, 2026 | 1,405.00 | 1,444.00 | 1,394.00 | 1,444.00 | 1,444.00 | 1.76% | 895,885 |
| Apr 10, 2026 | 1,335.00 | 1,439.00 | 1,334.00 | 1,419.00 | 1,419.00 | 6.05% | 1,524,038 |
| Apr 9, 2026 | 1,310.00 | 1,355.00 | 1,309.00 | 1,338.00 | 1,338.00 | 2.22% | 497,639 |
| Apr 8, 2026 | 1,313.00 | 1,327.00 | 1,303.00 | 1,309.00 | 1,309.00 | 1.47% | 572,994 |
| Apr 7, 2026 | 1,312.00 | 1,321.00 | 1,282.00 | 1,290.00 | 1,290.00 | -1.23% | 400,980 |
| Apr 6, 2026 | 1,325.00 | 1,340.00 | 1,305.00 | 1,306.00 | 1,306.00 | -1.51% | 374,494 |
| Apr 3, 2026 | 1,303.00 | 1,338.00 | 1,303.00 | 1,326.00 | 1,326.00 | 2.24% | 282,269 |
| Apr 2, 2026 | 1,365.00 | 1,371.00 | 1,286.00 | 1,297.00 | 1,297.00 | -4.49% | 598,494 |
| Apr 1, 2026 | 1,340.00 | 1,363.00 | 1,340.00 | 1,358.00 | 1,358.00 | 3.74% | 369,982 |
| Mar 31, 2026 | 1,350.00 | 1,358.00 | 1,306.00 | 1,309.00 | 1,309.00 | -3.96% | 683,413 |
| Mar 30, 2026 | 1,382.00 | 1,387.00 | 1,345.00 | 1,363.00 | 1,363.00 | -2.99% | 448,206 |
| Mar 27, 2026 | 1,408.00 | 1,408.00 | 1,361.00 | 1,405.00 | 1,405.00 | -1.06% | 428,425 |
| Mar 26, 2026 | 1,454.00 | 1,456.00 | 1,412.00 | 1,420.00 | 1,420.00 | -2.14% | 367,527 |
| Mar 25, 2026 | 1,390.00 | 1,455.00 | 1,378.00 | 1,451.00 | 1,451.00 | 4.39% | 649,080 |
| Mar 24, 2026 | 1,408.00 | 1,423.00 | 1,370.00 | 1,390.00 | 1,390.00 | -0.07% | 405,824 |
| Mar 23, 2026 | 1,418.00 | 1,418.00 | 1,377.00 | 1,391.00 | 1,391.00 | -2.45% | 440,680 |
| Mar 20, 2026 | 1,378.00 | 1,441.00 | 1,378.00 | 1,426.00 | 1,426.00 | 3.63% | 557,675 |
| Mar 19, 2026 | 1,375.00 | 1,390.00 | 1,364.00 | 1,376.00 | 1,376.00 | -1.64% | 298,158 |
| Mar 18, 2026 | 1,372.00 | 1,408.00 | 1,372.00 | 1,399.00 | 1,399.00 | 2.12% | 468,545 |
| Mar 17, 2026 | 1,352.00 | 1,398.00 | 1,350.00 | 1,370.00 | 1,370.00 | 1.56% | 349,201 |
| Mar 16, 2026 | 1,360.00 | 1,366.00 | 1,335.00 | 1,349.00 | 1,349.00 | -0.81% | 268,584 |
| Mar 13, 2026 | 1,340.00 | 1,369.00 | 1,319.00 | 1,360.00 | 1,360.00 | -0.22% | 335,761 |
| Mar 12, 2026 | 1,347.00 | 1,380.00 | 1,343.00 | 1,363.00 | 1,363.00 | 1.26% | 387,348 |
| Mar 11, 2026 | 1,322.00 | 1,392.00 | 1,322.00 | 1,346.00 | 1,346.00 | 2.28% | 600,918 |
| Mar 10, 2026 | 1,350.00 | 1,388.00 | 1,305.00 | 1,316.00 | 1,316.00 | 1.62% | 1,086,013 |
| Mar 9, 2026 | 1,369.00 | 1,374.00 | 1,286.00 | 1,295.00 | 1,295.00 | -7.96% | 915,554 |
| Mar 6, 2026 | 1,350.00 | 1,415.00 | 1,339.00 | 1,407.00 | 1,407.00 | 1.96% | 580,096 |
| Mar 5, 2026 | 1,310.00 | 1,408.00 | 1,310.00 | 1,380.00 | 1,380.00 | 8.66% | 741,978 |
| Mar 4, 2026 | 1,430.00 | 1,437.00 | 1,265.00 | 1,270.00 | 1,270.00 | -12.29% | 1,446,259 |
| Mar 3, 2026 | 1,500.00 | 1,500.00 | 1,448.00 | 1,448.00 | 1,448.00 | -4.49% | 932,291 |
| Feb 27, 2026 | 1,539.00 | 1,600.00 | 1,505.00 | 1,516.00 | 1,516.00 | -0.26% | 1,157,415 |
| Feb 26, 2026 | 1,560.00 | 1,615.00 | 1,496.00 | 1,520.00 | 1,520.00 | -0.91% | 2,404,976 |
| Feb 25, 2026 | 1,534.00 | 1,571.00 | 1,530.00 | 1,534.00 | 1,534.00 | - | 991,395 |
| Feb 24, 2026 | 1,545.00 | 1,545.00 | 1,521.00 | 1,534.00 | 1,534.00 | -0.71% | 730,001 |
| Feb 23, 2026 | 1,563.00 | 1,581.00 | 1,540.00 | 1,545.00 | 1,545.00 | -0.96% | 1,121,831 |
| Feb 20, 2026 | 1,570.00 | 1,580.00 | 1,557.00 | 1,560.00 | 1,560.00 | -0.64% | 777,600 |
| Feb 19, 2026 | 1,544.00 | 1,577.00 | 1,525.00 | 1,570.00 | 1,570.00 | 2.28% | 1,153,383 |
| Feb 13, 2026 | 1,532.00 | 1,554.00 | 1,520.00 | 1,535.00 | 1,535.00 | -0.84% | 767,520 |
| Feb 12, 2026 | 1,602.00 | 1,650.00 | 1,545.00 | 1,548.00 | 1,548.00 | -0.71% | 1,576,215 |
| Feb 11, 2026 | 1,587.00 | 1,587.00 | 1,554.00 | 1,559.00 | 1,559.00 | -1.76% | 687,485 |
| Feb 10, 2026 | 1,598.00 | 1,657.00 | 1,583.00 | 1,587.00 | 1,587.00 | -0.44% | 1,559,928 |
| Feb 9, 2026 | 1,609.00 | 1,639.00 | 1,582.00 | 1,594.00 | 1,594.00 | -0.75% | 1,241,396 |
| Feb 6, 2026 | 1,600.00 | 1,620.00 | 1,505.00 | 1,606.00 | 1,606.00 | 1.20% | 2,034,356 |
| Feb 5, 2026 | 1,580.00 | 1,650.00 | 1,530.00 | 1,587.00 | 1,587.00 | 3.46% | 3,969,492 |
| Feb 4, 2026 | 1,490.00 | 1,550.00 | 1,480.00 | 1,534.00 | 1,534.00 | 2.47% | 890,633 |
| Feb 3, 2026 | 1,470.00 | 1,499.00 | 1,462.00 | 1,497.00 | 1,497.00 | 2.96% | 667,737 |
| Feb 2, 2026 | 1,500.00 | 1,510.00 | 1,454.00 | 1,454.00 | 1,454.00 | -4.59% | 1,109,364 |
| Jan 30, 2026 | 1,540.00 | 1,552.00 | 1,508.00 | 1,524.00 | 1,524.00 | -1.04% | 694,084 |
| Jan 29, 2026 | 1,546.00 | 1,557.00 | 1,509.00 | 1,540.00 | 1,540.00 | -0.52% | 978,612 |
| Jan 28, 2026 | 1,520.00 | 1,550.00 | 1,520.00 | 1,548.00 | 1,548.00 | 1.84% | 983,569 |
| Jan 27, 2026 | 1,513.00 | 1,528.00 | 1,500.00 | 1,520.00 | 1,520.00 | 0.53% | 811,840 |
| Jan 26, 2026 | 1,480.00 | 1,517.00 | 1,476.00 | 1,512.00 | 1,512.00 | 2.44% | 1,077,433 |
| Jan 23, 2026 | 1,450.00 | 1,481.00 | 1,450.00 | 1,476.00 | 1,476.00 | 1.93% | 669,956 |
| Jan 22, 2026 | 1,450.00 | 1,465.00 | 1,440.00 | 1,448.00 | 1,448.00 | -0.07% | 562,963 |
| Jan 21, 2026 | 1,475.00 | 1,475.00 | 1,426.00 | 1,449.00 | 1,449.00 | -2.03% | 667,462 |
| Jan 20, 2026 | 1,454.00 | 1,485.00 | 1,434.00 | 1,479.00 | 1,479.00 | 1.72% | 750,043 |
| Jan 19, 2026 | 1,428.00 | 1,454.00 | 1,420.00 | 1,454.00 | 1,454.00 | 1.82% | 521,011 |
| Jan 16, 2026 | 1,436.00 | 1,442.00 | 1,417.00 | 1,428.00 | 1,428.00 | -0.70% | 511,024 |
| Jan 15, 2026 | 1,433.00 | 1,438.00 | 1,420.00 | 1,438.00 | 1,438.00 | 0.35% | 436,908 |
| Jan 14, 2026 | 1,440.00 | 1,445.00 | 1,426.00 | 1,433.00 | 1,433.00 | -0.69% | 412,371 |
| Jan 13, 2026 | 1,454.00 | 1,462.00 | 1,430.00 | 1,443.00 | 1,443.00 | -0.89% | 454,794 |
| Jan 12, 2026 | 1,444.00 | 1,460.00 | 1,441.00 | 1,456.00 | 1,456.00 | 0.62% | 392,083 |
| Jan 9, 2026 | 1,412.00 | 1,450.00 | 1,408.00 | 1,447.00 | 1,447.00 | 2.05% | 358,206 |
| Jan 8, 2026 | 1,435.00 | 1,436.00 | 1,403.00 | 1,418.00 | 1,418.00 | -0.56% | 454,720 |
| Jan 7, 2026 | 1,454.00 | 1,455.00 | 1,420.00 | 1,426.00 | 1,426.00 | -1.52% | 861,506 |
| Jan 6, 2026 | 1,464.00 | 1,465.00 | 1,435.00 | 1,448.00 | 1,448.00 | -0.82% | 711,663 |
| Jan 5, 2026 | 1,476.00 | 1,488.00 | 1,458.00 | 1,460.00 | 1,460.00 | -1.02% | 583,117 |
| Jan 2, 2026 | 1,461.00 | 1,488.00 | 1,450.00 | 1,475.00 | 1,475.00 | 0.75% | 478,615 |
| Dec 30, 2025 | 1,480.00 | 1,488.00 | 1,464.00 | 1,464.00 | 1,464.00 | -1.61% | 497,787 |
| Dec 29, 2025 | 1,488.00 | 1,499.00 | 1,471.00 | 1,488.00 | 1,488.00 | -0.20% | 502,693 |
| Dec 26, 2025 | 1,486.00 | 1,499.00 | 1,482.00 | 1,491.00 | 1,491.00 | - | 449,419 |
| Dec 24, 2025 | 1,479.00 | 1,496.00 | 1,468.00 | 1,491.00 | 1,491.00 | 0.81% | 493,501 |
| Dec 23, 2025 | 1,526.00 | 1,533.00 | 1,479.00 | 1,479.00 | 1,479.00 | -3.33% | 1,281,808 |
| Dec 22, 2025 | 1,531.00 | 1,543.00 | 1,518.00 | 1,530.00 | 1,530.00 | -0.33% | 1,147,758 |
| Dec 19, 2025 | 1,625.00 | 1,660.00 | 1,516.00 | 1,535.00 | 1,535.00 | -5.07% | 2,914,702 |
| Dec 18, 2025 | 1,603.00 | 1,695.00 | 1,602.00 | 1,617.00 | 1,617.00 | 1.89% | 6,567,332 |
| Dec 17, 2025 | 1,596.00 | 1,643.00 | 1,557.00 | 1,587.00 | 1,587.00 | 1.54% | 3,528,492 |
| Dec 16, 2025 | 1,585.00 | 1,587.00 | 1,558.00 | 1,563.00 | 1,563.00 | -3.10% | 1,217,815 |
| Dec 15, 2025 | 1,717.00 | 1,718.00 | 1,613.00 | 1,613.00 | 1,613.00 | 1.32% | 5,563,122 |
| Dec 12, 2025 | 1,564.00 | 1,650.00 | 1,561.00 | 1,592.00 | 1,592.00 | 2.84% | 3,004,033 |
| Dec 11, 2025 | 1,519.00 | 1,556.00 | 1,519.00 | 1,548.00 | 1,548.00 | 1.91% | 727,470 |
| Dec 10, 2025 | 1,534.00 | 1,536.00 | 1,515.00 | 1,519.00 | 1,519.00 | -0.98% | 313,585 |
| Dec 9, 2025 | 1,521.00 | 1,536.00 | 1,507.00 | 1,534.00 | 1,534.00 | -0.07% | 424,479 |
| Dec 8, 2025 | 1,529.00 | 1,549.00 | 1,520.00 | 1,535.00 | 1,535.00 | 0.39% | 314,414 |
| 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 |