Skip to main content
Osangjaiel Co., Ltd. (KOSDAQ:053980)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,300.00
+15.00 (0.46%)
At close: Mar 6, 2026

Osangjaiel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,285.003,345.003,245.003,300.003,300.000.46%34,199
Mar 5, 20263,190.003,435.003,155.003,285.003,285.006.14%135,798
Mar 4, 20263,300.003,300.003,035.003,095.003,095.00-6.64%257,157
Mar 3, 20263,300.003,435.003,300.003,315.003,315.00-1.78%129,309
Feb 27, 20263,370.003,390.003,340.003,375.003,375.000.15%87,632
Feb 26, 20263,385.003,400.003,340.003,370.003,370.000.15%108,703
Feb 25, 20263,375.003,390.003,350.003,365.003,365.000.75%70,007
Feb 24, 20263,405.003,405.003,305.003,340.003,340.00-1.04%74,308
Feb 23, 20263,320.003,400.003,320.003,375.003,375.001.66%112,957
Feb 20, 20263,320.003,345.003,300.003,320.003,320.00-55,125
Feb 19, 20263,315.003,325.003,295.003,320.003,320.000.30%72,915
Feb 13, 20263,300.003,325.003,275.003,310.003,310.00-0.45%55,495
Feb 12, 20263,305.003,330.003,290.003,325.003,325.000.61%61,583
Feb 11, 20263,310.003,320.003,260.003,305.003,305.000.15%59,776
Feb 10, 20263,265.003,300.003,260.003,300.003,300.001.69%45,900
Feb 9, 20263,250.003,285.003,235.003,245.003,245.000.31%29,570
Feb 6, 20263,230.003,255.003,130.003,235.003,235.00-0.77%106,669
Feb 5, 20263,290.003,295.003,235.003,260.003,260.00-0.46%74,983
Feb 4, 20263,230.003,285.003,230.003,275.003,275.001.08%64,986
Feb 3, 20263,210.003,240.003,190.003,240.003,240.000.93%56,107
Feb 2, 20263,290.003,290.003,200.003,210.003,210.00-2.43%108,195
Jan 30, 20263,295.003,330.003,245.003,290.003,290.00-0.15%126,947
Jan 29, 20263,310.003,310.003,225.003,295.003,295.000.15%75,081
Jan 28, 20263,320.003,320.003,280.003,290.003,290.00-0.75%86,722
Jan 27, 20263,300.003,335.003,275.003,315.003,315.000.61%52,190
Jan 26, 20263,280.003,325.003,260.003,295.003,295.001.07%60,246
Jan 23, 20263,220.003,275.003,200.003,260.003,260.001.24%43,625
Jan 22, 20263,225.003,245.003,175.003,220.003,220.00-111,380
Jan 21, 20263,280.003,300.003,180.003,220.003,220.00-1.83%91,165
Jan 20, 20263,260.003,295.003,210.003,280.003,280.001.55%84,881
Jan 19, 20263,265.003,270.003,200.003,230.003,230.00-1.07%85,444
Jan 16, 20263,295.003,310.003,250.003,265.003,265.00-0.91%52,539
Jan 15, 20263,345.003,345.003,260.003,295.003,295.00-0.90%38,871
Jan 14, 20263,225.003,330.003,210.003,325.003,325.003.10%91,459
Jan 13, 20263,265.003,300.003,225.003,225.003,225.00-1.68%45,960
Jan 12, 20263,320.003,320.003,265.003,280.003,280.00-0.61%32,793
Jan 9, 20263,265.003,305.003,240.003,300.003,300.001.54%20,351
Jan 8, 20263,320.003,320.003,240.003,250.003,250.00-1.96%44,930
Jan 7, 20263,355.003,380.003,295.003,315.003,315.00-1.19%46,384
Jan 6, 20263,380.003,410.003,310.003,355.003,355.00-0.15%37,352
Jan 5, 20263,430.003,435.003,345.003,360.003,360.00-1.47%59,376
Jan 2, 20263,450.003,475.003,405.003,410.003,410.00-0.58%45,921
Dec 30, 20253,500.003,515.003,390.003,430.003,430.00-1.86%44,762
Dec 29, 20253,605.003,645.003,440.003,495.003,495.00-7.05%290,978
Dec 26, 20253,755.003,770.003,705.003,760.003,460.000.94%123,762
Dec 24, 20253,750.003,750.003,720.003,725.003,427.79-0.13%32,319
Dec 23, 20253,750.003,760.003,705.003,730.003,432.39-58,513
Dec 22, 20253,725.003,770.003,725.003,730.003,432.390.13%67,326
Dec 19, 20253,770.003,770.003,710.003,725.003,427.79-1.19%41,259
Dec 18, 20253,690.003,800.003,680.003,770.003,469.201.07%41,717
Dec 17, 20253,770.003,795.003,715.003,730.003,432.39-1.06%49,509
Dec 16, 20253,810.003,830.003,750.003,770.003,469.20-1.05%61,077
Dec 15, 20253,755.003,840.003,740.003,810.003,506.010.53%37,750
Dec 12, 20253,770.003,795.003,745.003,790.003,487.610.53%39,729
Dec 11, 20253,720.003,780.003,695.003,770.003,469.201.34%26,145
Dec 10, 20253,695.003,735.003,695.003,720.003,423.19-0.27%24,241
Dec 9, 20253,725.003,730.003,690.003,730.003,432.39-16,401
Dec 8, 20253,730.003,750.003,680.003,730.003,432.39-62,479
Dec 5, 20253,720.003,745.003,700.003,730.003,432.390.13%26,669
Dec 4, 20253,760.003,765.003,685.003,725.003,427.79-0.93%59,382
Dec 3, 20253,735.003,760.003,720.003,760.003,460.000.80%37,637
Dec 2, 20253,695.003,740.003,670.003,730.003,432.390.95%71,702
Dec 1, 20253,620.003,700.003,620.003,695.003,400.192.07%79,743
Nov 28, 20253,550.003,645.003,535.003,620.003,331.171.97%57,475
Nov 27, 20253,540.003,555.003,515.003,550.003,266.760.28%37,615
Nov 26, 20253,500.003,560.003,495.003,540.003,257.551.29%117,392
Nov 25, 20253,500.003,575.003,485.003,495.003,216.140.14%57,776
Nov 24, 20253,540.003,565.003,480.003,490.003,211.54-0.57%59,436
Nov 21, 20253,530.003,530.003,480.003,510.003,229.95-0.85%30,284
Nov 20, 20253,480.003,550.003,480.003,540.003,257.551.43%76,862
Nov 19, 20253,445.003,505.003,420.003,490.003,211.541.45%48,842
Nov 18, 20253,490.003,515.003,440.003,440.003,165.53-1.71%51,582
Nov 17, 20253,520.003,535.003,470.003,500.003,220.74-0.43%52,417
Nov 14, 20253,435.003,555.003,420.003,515.003,234.552.18%155,589
Nov 13, 20253,425.003,450.003,420.003,440.003,165.530.44%10,393
Nov 12, 20253,380.003,450.003,370.003,425.003,151.731.48%48,439
Nov 11, 20253,385.003,430.003,360.003,375.003,105.72-0.30%19,755
Nov 10, 20253,330.003,410.003,330.003,385.003,114.921.65%56,549
Nov 7, 20253,395.003,395.003,315.003,330.003,064.31-2.35%110,607
Nov 6, 20253,415.003,425.003,365.003,410.003,137.93-0.15%49,411
Nov 5, 20253,425.003,425.003,265.003,415.003,142.53-0.29%85,426
Nov 4, 20253,405.003,470.003,390.003,425.003,151.730.59%48,860
Nov 3, 20253,430.003,480.003,400.003,405.003,133.32-1.16%95,276
Oct 31, 20253,440.003,465.003,405.003,445.003,170.130.15%65,222
Oct 30, 20253,465.003,480.003,420.003,440.003,165.53-0.72%60,458
Oct 29, 20253,465.003,480.003,420.003,465.003,188.54-51,774
Oct 28, 20253,435.003,505.003,435.003,465.003,188.540.14%46,112
Oct 27, 20253,415.003,500.003,395.003,460.003,183.941.47%51,144
Oct 24, 20253,440.003,445.003,390.003,410.003,137.93-0.87%52,706
Oct 23, 20253,380.003,450.003,380.003,440.003,165.530.44%33,586
Oct 22, 20253,380.003,430.003,300.003,425.003,151.731.18%114,441
Oct 21, 20253,415.003,455.003,300.003,385.003,114.92-1.46%154,091
Oct 20, 20253,395.003,440.003,365.003,435.003,160.931.18%73,315
Oct 17, 20253,470.003,470.003,365.003,395.003,124.12-2.16%112,980
Oct 16, 20253,455.003,480.003,425.003,470.003,193.140.43%52,468
Oct 15, 20253,450.003,500.003,410.003,455.003,179.341.02%125,707
Oct 14, 20253,490.003,510.003,420.003,420.003,147.13-1.87%40,278
Oct 13, 20253,480.003,535.003,450.003,485.003,206.94-0.43%31,402
Oct 10, 20253,480.003,515.003,470.003,500.003,220.740.57%23,785
Oct 2, 20253,505.003,510.003,470.003,480.003,202.34-0.43%56,582