Omnisystem Co.,Ltd. (KOSDAQ:057540)
South Korea
· Delayed Price · Currency is KRW 749.00
0.00 (0.00%)
At close: Dec 5, 2025
Omnisystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 748.00 | 753.00 | 740.00 | 749.00 | 749.00 | - | 63,887 |
| Dec 4, 2025 | 749.00 | 750.00 | 740.00 | 749.00 | 749.00 | 0.13% | 115,384 |
| Dec 3, 2025 | 745.00 | 762.00 | 745.00 | 748.00 | 748.00 | -0.13% | 146,181 |
| Dec 2, 2025 | 751.00 | 757.00 | 748.00 | 749.00 | 749.00 | -0.27% | 83,226 |
| Dec 1, 2025 | 754.00 | 760.00 | 748.00 | 751.00 | 751.00 | -0.27% | 125,378 |
| Nov 28, 2025 | 744.00 | 760.00 | 742.00 | 753.00 | 753.00 | 1.21% | 170,559 |
| Nov 27, 2025 | 739.00 | 745.00 | 735.00 | 744.00 | 744.00 | 0.54% | 122,305 |
| Nov 26, 2025 | 734.00 | 752.00 | 734.00 | 740.00 | 740.00 | 1.09% | 142,911 |
| Nov 25, 2025 | 726.00 | 739.00 | 725.00 | 732.00 | 732.00 | 0.27% | 125,745 |
| Nov 24, 2025 | 726.00 | 743.00 | 716.00 | 730.00 | 730.00 | 0.83% | 197,688 |
| Nov 21, 2025 | 734.00 | 736.00 | 717.00 | 724.00 | 724.00 | -2.16% | 160,920 |
| Nov 20, 2025 | 724.00 | 748.00 | 721.00 | 740.00 | 740.00 | 3.06% | 148,243 |
| Nov 19, 2025 | 728.00 | 735.00 | 715.00 | 718.00 | 718.00 | -1.37% | 285,297 |
| Nov 18, 2025 | 775.00 | 790.00 | 728.00 | 728.00 | 728.00 | -5.94% | 628,071 |
| Nov 17, 2025 | 761.00 | 774.00 | 735.00 | 774.00 | 774.00 | 1.84% | 487,052 |
| Nov 14, 2025 | 763.00 | 769.00 | 754.00 | 760.00 | 760.00 | -0.39% | 157,132 |
| Nov 13, 2025 | 764.00 | 768.00 | 756.00 | 763.00 | 763.00 | -0.13% | 158,682 |
| Nov 12, 2025 | 753.00 | 771.00 | 753.00 | 764.00 | 764.00 | 0.53% | 201,450 |
| Nov 11, 2025 | 770.00 | 782.00 | 760.00 | 760.00 | 760.00 | -2.19% | 259,440 |
| Nov 10, 2025 | 746.00 | 780.00 | 742.00 | 777.00 | 777.00 | 3.19% | 341,045 |
| Nov 7, 2025 | 760.00 | 764.00 | 740.00 | 753.00 | 753.00 | -1.57% | 351,554 |
| Nov 6, 2025 | 754.00 | 768.00 | 740.00 | 765.00 | 765.00 | 1.59% | 229,097 |
| Nov 5, 2025 | 763.00 | 770.00 | 735.00 | 753.00 | 753.00 | -1.18% | 289,908 |
| Nov 4, 2025 | 757.00 | 770.00 | 753.00 | 762.00 | 762.00 | 0.26% | 232,383 |
| Nov 3, 2025 | 799.00 | 799.00 | 758.00 | 760.00 | 760.00 | -4.04% | 551,566 |
| Oct 31, 2025 | 805.00 | 805.00 | 790.00 | 792.00 | 792.00 | -1.00% | 160,613 |
| Oct 30, 2025 | 820.00 | 820.00 | 799.00 | 800.00 | 800.00 | -2.44% | 259,781 |
| Oct 29, 2025 | 816.00 | 828.00 | 812.00 | 820.00 | 820.00 | 0.49% | 325,158 |
| Oct 28, 2025 | 815.00 | 826.00 | 812.00 | 816.00 | 816.00 | -0.61% | 149,806 |
| Oct 27, 2025 | 814.00 | 823.00 | 811.00 | 821.00 | 821.00 | 1.23% | 220,040 |
| Oct 24, 2025 | 812.00 | 828.00 | 808.00 | 811.00 | 811.00 | -0.37% | 151,055 |
| Oct 23, 2025 | 833.00 | 835.00 | 813.00 | 814.00 | 814.00 | -2.51% | 133,965 |
| Oct 22, 2025 | 822.00 | 835.00 | 813.00 | 835.00 | 835.00 | 1.09% | 172,952 |
| Oct 21, 2025 | 816.00 | 837.00 | 816.00 | 826.00 | 826.00 | 1.23% | 349,364 |
| Oct 20, 2025 | 812.00 | 819.00 | 799.00 | 816.00 | 816.00 | 0.49% | 305,153 |
| Oct 17, 2025 | 821.00 | 822.00 | 810.00 | 812.00 | 812.00 | -1.10% | 231,687 |
| Oct 16, 2025 | 825.00 | 829.00 | 815.00 | 821.00 | 821.00 | -0.48% | 196,291 |
| Oct 15, 2025 | 809.00 | 826.00 | 808.00 | 825.00 | 825.00 | 1.98% | 209,661 |
| Oct 14, 2025 | 800.00 | 816.00 | 800.00 | 809.00 | 809.00 | 0.62% | 286,356 |
| Oct 13, 2025 | 801.00 | 805.00 | 785.00 | 804.00 | 804.00 | -0.25% | 270,551 |
| Oct 10, 2025 | 810.00 | 822.00 | 797.00 | 806.00 | 806.00 | -0.49% | 336,210 |
| Oct 2, 2025 | 804.00 | 814.00 | 804.00 | 810.00 | 810.00 | 0.37% | 160,968 |
| Oct 1, 2025 | 805.00 | 810.00 | 795.00 | 807.00 | 807.00 | 0.25% | 173,081 |
| Sep 30, 2025 | 823.00 | 823.00 | 804.00 | 805.00 | 805.00 | -1.35% | 174,957 |
| Sep 29, 2025 | 810.00 | 829.00 | 807.00 | 816.00 | 816.00 | 1.49% | 207,953 |
| Sep 26, 2025 | 810.00 | 812.00 | 795.00 | 804.00 | 804.00 | -1.11% | 266,042 |
| Sep 25, 2025 | 828.00 | 828.00 | 800.00 | 813.00 | 813.00 | -0.73% | 234,948 |
| Sep 24, 2025 | 829.00 | 831.00 | 816.00 | 819.00 | 819.00 | -1.21% | 136,104 |
| Sep 23, 2025 | 836.00 | 837.00 | 821.00 | 829.00 | 829.00 | -0.96% | 220,947 |
| Sep 22, 2025 | 840.00 | 840.00 | 830.00 | 837.00 | 837.00 | -0.36% | 157,376 |
| Sep 19, 2025 | 855.00 | 855.00 | 836.00 | 840.00 | 840.00 | -1.75% | 269,041 |
| Sep 18, 2025 | 853.00 | 856.00 | 840.00 | 855.00 | 855.00 | 1.54% | 150,653 |
| Sep 17, 2025 | 849.00 | 849.00 | 838.00 | 842.00 | 842.00 | -0.82% | 74,836 |
| Sep 16, 2025 | 844.00 | 853.00 | 840.00 | 849.00 | 849.00 | 0.59% | 236,209 |
| Sep 15, 2025 | 860.00 | 861.00 | 842.00 | 844.00 | 844.00 | -1.86% | 163,297 |
| Sep 12, 2025 | 867.00 | 872.00 | 855.00 | 860.00 | 860.00 | -0.81% | 197,975 |
| Sep 11, 2025 | 854.00 | 884.00 | 842.00 | 867.00 | 867.00 | 2.24% | 502,402 |
| Sep 10, 2025 | 839.00 | 853.00 | 838.00 | 848.00 | 848.00 | 1.56% | 317,965 |
| Sep 9, 2025 | 833.00 | 837.00 | 827.00 | 835.00 | 835.00 | 0.12% | 145,985 |
| Sep 8, 2025 | 845.00 | 851.00 | 813.00 | 834.00 | 834.00 | -1.30% | 741,209 |
| Sep 5, 2025 | 848.00 | 853.00 | 834.00 | 845.00 | 845.00 | -0.47% | 145,661 |
| Sep 4, 2025 | 838.00 | 853.00 | 832.00 | 849.00 | 849.00 | 1.92% | 166,486 |
| Sep 3, 2025 | 826.00 | 839.00 | 825.00 | 833.00 | 833.00 | 0.36% | 141,414 |
| Sep 2, 2025 | 809.00 | 838.00 | 809.00 | 830.00 | 830.00 | 2.60% | 226,873 |
| Sep 1, 2025 | 842.00 | 842.00 | 808.00 | 809.00 | 809.00 | -3.92% | 427,853 |
| Aug 29, 2025 | 844.00 | 852.00 | 832.00 | 842.00 | 842.00 | -0.12% | 151,521 |
| Aug 28, 2025 | 849.00 | 852.00 | 839.00 | 843.00 | 843.00 | -0.24% | 72,494 |
| Aug 27, 2025 | 854.00 | 858.00 | 845.00 | 845.00 | 845.00 | -1.05% | 148,397 |
| Aug 26, 2025 | 861.00 | 866.00 | 848.00 | 854.00 | 854.00 | -1.50% | 203,780 |
| Aug 25, 2025 | 844.00 | 872.00 | 844.00 | 867.00 | 867.00 | 2.85% | 354,234 |
| Aug 22, 2025 | 836.00 | 848.00 | 836.00 | 843.00 | 843.00 | 0.72% | 163,549 |
| Aug 21, 2025 | 840.00 | 859.00 | 837.00 | 837.00 | 837.00 | -0.24% | 348,136 |
| Aug 20, 2025 | 844.00 | 848.00 | 825.00 | 839.00 | 839.00 | -1.87% | 351,671 |
| Aug 19, 2025 | 860.00 | 867.00 | 849.00 | 855.00 | 855.00 | -0.70% | 143,220 |
| Aug 18, 2025 | 855.00 | 863.00 | 843.00 | 861.00 | 861.00 | 0.12% | 255,878 |
| Aug 14, 2025 | 864.00 | 869.00 | 858.00 | 860.00 | 860.00 | -0.69% | 199,188 |
| Aug 13, 2025 | 869.00 | 876.00 | 859.00 | 866.00 | 866.00 | 0.12% | 260,234 |
| Aug 12, 2025 | 872.00 | 885.00 | 862.00 | 865.00 | 865.00 | -0.80% | 289,128 |
| Aug 11, 2025 | 921.00 | 926.00 | 872.00 | 872.00 | 872.00 | -3.54% | 908,907 |
| Aug 8, 2025 | 947.00 | 947.00 | 859.00 | 904.00 | 904.00 | 2.03% | 1,959,995 |
| Aug 7, 2025 | 880.00 | 888.00 | 871.00 | 886.00 | 886.00 | 0.68% | 653,607 |
| Aug 6, 2025 | 884.00 | 886.00 | 864.00 | 880.00 | 880.00 | -0.45% | 709,847 |
| Aug 5, 2025 | 899.00 | 907.00 | 882.00 | 884.00 | 884.00 | -1.67% | 402,047 |
| Aug 4, 2025 | 885.00 | 910.00 | 882.00 | 899.00 | 899.00 | - | 298,407 |
| Aug 1, 2025 | 928.00 | 928.00 | 882.00 | 899.00 | 899.00 | -2.49% | 707,992 |
| Jul 31, 2025 | 932.00 | 936.00 | 920.00 | 922.00 | 922.00 | -0.86% | 279,451 |
| Jul 30, 2025 | 935.00 | 949.00 | 930.00 | 930.00 | 930.00 | -0.53% | 368,762 |
| Jul 29, 2025 | 944.00 | 955.00 | 927.00 | 935.00 | 935.00 | -0.95% | 480,345 |
| Jul 28, 2025 | 964.00 | 976.00 | 939.00 | 944.00 | 944.00 | -2.07% | 497,032 |
| Jul 25, 2025 | 970.00 | 976.00 | 950.00 | 964.00 | 964.00 | - | 579,739 |
| Jul 24, 2025 | 982.00 | 991.00 | 960.00 | 964.00 | 964.00 | -1.83% | 653,049 |
| Jul 23, 2025 | 984.00 | 999.00 | 977.00 | 982.00 | 982.00 | -0.41% | 516,228 |
| Jul 22, 2025 | 991.00 | 1,008.00 | 984.00 | 986.00 | 986.00 | -1.60% | 1,008,965 |
| Jul 21, 2025 | 950.00 | 1,006.00 | 950.00 | 1,002.00 | 1,002.00 | 5.70% | 1,393,798 |
| Jul 18, 2025 | 956.00 | 969.00 | 944.00 | 948.00 | 948.00 | -0.84% | 785,659 |
| Jul 17, 2025 | 945.00 | 956.00 | 925.00 | 956.00 | 956.00 | 1.16% | 812,028 |
| Jul 16, 2025 | 965.00 | 965.00 | 930.00 | 945.00 | 945.00 | -1.56% | 547,178 |
| Jul 15, 2025 | 968.00 | 973.00 | 939.00 | 960.00 | 960.00 | - | 1,016,401 |
| Jul 14, 2025 | 1,010.00 | 1,011.00 | 955.00 | 960.00 | 960.00 | -5.33% | 2,257,727 |
| Jul 11, 2025 | 997.00 | 1,035.00 | 989.00 | 1,014.00 | 1,014.00 | 2.22% | 2,796,603 |