Skip to main content
Osangjaiel Co., Ltd. (KOSDAQ:053980)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,275.00
-15.00 (-0.46%)
At close: Apr 28, 2026

Osangjaiel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,280.003,285.003,255.003,260.003,260.00-0.46%34,287
Apr 28, 20263,295.003,320.003,260.003,275.003,275.00-0.46%46,042
Apr 27, 20263,290.003,330.003,285.003,290.003,290.000.15%96,103
Apr 24, 20263,255.003,290.003,245.003,285.003,285.001.23%39,157
Apr 23, 20263,275.003,300.003,225.003,245.003,245.00-0.61%87,294
Apr 22, 20263,285.003,300.003,260.003,265.003,265.00-0.91%90,740
Apr 21, 20263,295.003,330.003,280.003,295.003,295.00-102,368
Apr 20, 20263,270.003,435.003,265.003,295.003,295.00-0.30%271,897
Apr 17, 20263,320.003,495.003,255.003,305.003,305.001.54%692,148
Apr 16, 20263,130.003,375.003,115.003,255.003,255.004.49%251,777
Apr 15, 20263,140.003,155.003,105.003,115.003,115.00-0.32%265,954
Apr 14, 20263,125.003,155.003,120.003,125.003,125.000.48%81,810
Apr 13, 20263,100.003,135.003,080.003,110.003,110.00-45,727
Apr 10, 20263,070.003,135.003,070.003,110.003,110.001.30%68,888
Apr 9, 20263,070.003,070.003,035.003,070.003,070.00-48,346
Apr 8, 20263,090.003,110.003,020.003,070.003,070.000.33%151,981
Apr 7, 20263,120.003,125.003,045.003,060.003,060.00-1.77%28,927
Apr 6, 20263,100.003,120.003,070.003,115.003,115.000.81%19,835
Apr 3, 20263,070.003,095.003,050.003,090.003,090.001.48%26,301
Apr 2, 20263,145.003,150.003,010.003,045.003,045.00-2.87%101,130
Apr 1, 20263,115.003,160.003,090.003,135.003,135.002.79%72,712
Mar 31, 20263,090.003,125.003,020.003,050.003,050.00-2.56%92,386
Mar 30, 20263,195.003,195.003,090.003,130.003,130.00-2.03%38,585
Mar 27, 20263,185.003,205.003,115.003,195.003,195.000.31%18,048
Mar 26, 20263,245.003,250.003,180.003,185.003,185.00-1.85%49,063
Mar 25, 20263,215.003,245.003,210.003,245.003,245.000.93%35,101
Mar 24, 20263,165.003,215.003,145.003,215.003,215.002.88%37,806
Mar 23, 20263,200.003,200.003,115.003,125.003,125.00-3.10%98,101
Mar 20, 20263,210.003,230.003,185.003,225.003,225.000.47%66,972
Mar 19, 20263,225.003,240.003,175.003,210.003,210.00-0.62%23,938
Mar 18, 20263,245.003,245.003,185.003,230.003,230.000.31%56,124
Mar 17, 20263,255.003,265.003,220.003,220.003,220.00-0.77%32,260
Mar 16, 20263,260.003,270.003,220.003,245.003,245.00-0.46%42,201
Mar 13, 20263,265.003,280.003,220.003,260.003,260.00-0.31%42,990
Mar 12, 20263,230.003,285.003,225.003,270.003,270.00-0.30%52,297
Mar 11, 20263,275.003,320.003,235.003,280.003,280.000.15%67,285
Mar 10, 20263,235.003,315.003,235.003,275.003,275.001.39%41,595
Mar 9, 20263,145.003,250.003,130.003,230.003,230.00-2.12%100,022
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