Skip to main content
OSP Co., Ltd. (KOSDAQ:368970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,065.00
+66.00 (3.30%)
At close: Dec 5, 2025

OSP Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,993.002,325.001,990.002,065.002,065.003.30%295,108
Dec 4, 20251,966.002,015.001,966.001,999.001,999.000.60%6,480
Dec 3, 20252,005.002,075.001,970.001,987.001,987.00-0.90%6,369
Dec 2, 20251,959.002,010.001,959.002,005.002,005.002.35%8,920
Dec 1, 20251,945.001,973.001,936.001,959.001,959.00-8,835
Nov 28, 20251,945.001,961.001,945.001,959.001,959.00-0.31%7,311
Nov 27, 20251,955.001,970.001,948.001,965.001,965.000.51%11,976
Nov 26, 20251,984.001,984.001,947.001,955.001,955.00-0.31%16,696
Nov 25, 20251,927.002,005.001,927.001,961.001,961.000.36%22,204
Nov 24, 20251,942.001,965.001,931.001,954.001,954.00-0.56%13,696
Nov 21, 20251,970.001,970.001,928.001,965.001,965.00-0.25%9,339
Nov 20, 20251,946.001,970.001,940.001,970.001,970.001.23%13,143
Nov 19, 20251,948.001,969.001,941.001,946.001,946.00-1.17%10,604
Nov 18, 20251,960.001,987.001,912.001,969.001,969.000.46%28,648
Nov 17, 20251,970.001,991.001,931.001,960.001,960.00-1.56%26,753
Nov 14, 20251,996.002,015.001,960.001,991.001,991.00-0.25%6,952
Nov 13, 20252,015.002,020.001,996.001,996.001,996.00-0.94%21,155
Nov 12, 20252,000.002,020.001,987.002,015.002,015.000.75%20,910
Nov 11, 20251,958.002,010.001,958.002,000.002,000.002.15%18,013
Nov 10, 20251,958.002,010.001,944.001,958.001,958.00-0.10%40,802
Nov 7, 20251,989.002,335.001,882.001,960.001,960.00-0.96%527,563
Nov 6, 20251,950.001,985.001,927.001,979.001,979.001.49%46,594
Nov 5, 20252,030.002,030.001,920.001,950.001,950.00-4.88%73,695
Nov 4, 20252,050.002,065.001,995.002,050.002,050.00-92,113
Nov 3, 20252,045.002,120.002,045.002,050.002,050.000.24%31,779
Oct 31, 20252,045.002,115.002,035.002,045.002,045.00-0.73%30,785
Oct 30, 20252,155.002,155.002,060.002,060.002,060.00-4.41%48,251
Oct 29, 20252,155.002,175.002,125.002,155.002,155.00-0.92%43,898
Oct 28, 20252,205.002,205.002,150.002,175.002,175.00-0.46%31,558
Oct 27, 20252,170.002,200.002,130.002,185.002,185.00-0.46%17,856
Oct 24, 20252,200.002,210.002,170.002,195.002,195.00-0.23%14,633
Oct 23, 20252,215.002,215.002,165.002,200.002,200.00-0.68%10,390
Oct 22, 20252,220.002,225.002,160.002,215.002,215.000.68%23,209
Oct 21, 20252,230.002,230.002,185.002,200.002,200.00-0.23%18,914
Oct 20, 20252,205.002,230.002,190.002,205.002,205.00-10,937
Oct 17, 20252,245.002,245.002,185.002,205.002,205.00-1.78%19,744
Oct 16, 20252,270.002,270.002,190.002,245.002,245.000.67%14,632
Oct 15, 20252,225.002,245.002,200.002,230.002,230.000.22%17,453
Oct 14, 20252,275.002,290.002,195.002,225.002,225.00-1.98%28,367
Oct 13, 20252,250.002,305.002,245.002,270.002,270.00-0.22%14,542
Oct 10, 20252,260.002,325.002,260.002,275.002,275.000.89%7,527
Oct 2, 20252,275.002,290.002,255.002,255.002,255.00-1.53%22,948
Oct 1, 20252,330.002,330.002,285.002,290.002,290.00-1.93%6,606
Sep 30, 20252,295.002,345.002,295.002,335.002,335.001.74%16,581
Sep 29, 20252,280.002,340.002,270.002,295.002,295.000.66%7,631
Sep 26, 20252,285.002,310.002,250.002,280.002,280.00-0.44%22,367
Sep 25, 20252,300.002,310.002,250.002,290.002,290.00-9,264
Sep 24, 20252,310.002,310.002,280.002,290.002,290.00-0.65%22,110
Sep 23, 20252,340.002,345.002,275.002,305.002,305.00-1.50%27,879
Sep 22, 20252,360.002,400.002,280.002,340.002,340.00-0.85%54,333
Sep 19, 20252,535.002,535.002,300.002,360.002,360.00-5.03%92,451
Sep 18, 20252,425.002,500.002,425.002,485.002,485.001.84%17,309
Sep 17, 20252,450.002,480.002,420.002,440.002,440.00-1.01%8,371
Sep 16, 20252,505.002,540.002,410.002,465.002,465.00-1.60%9,316
Sep 15, 20252,445.002,525.002,425.002,505.002,505.002.45%9,116
Sep 12, 20252,415.002,540.002,380.002,445.002,445.001.24%9,240
Sep 11, 20252,450.002,490.002,410.002,415.002,415.00-1.43%7,981
Sep 10, 20252,545.002,580.002,450.002,450.002,450.00-1.41%13,726
Sep 9, 20252,520.002,585.002,400.002,485.002,485.00-2.17%17,057
Sep 8, 20252,555.002,585.002,515.002,540.002,540.00-0.59%3,151
Sep 5, 20252,545.002,560.002,500.002,555.002,555.000.39%21,154
Sep 4, 20252,485.002,545.002,480.002,545.002,545.002.41%7,863
Sep 3, 20252,380.002,500.002,380.002,485.002,485.002.90%16,953
Sep 2, 20252,400.002,480.002,285.002,415.002,415.00-0.62%24,862
Sep 1, 20252,475.002,475.002,330.002,430.002,430.000.83%30,985
Aug 29, 20252,440.002,500.002,360.002,410.002,410.00-2.23%16,928
Aug 28, 20252,435.002,465.002,420.002,465.002,465.001.23%7,464
Aug 27, 20252,565.002,565.002,435.002,435.002,435.00-3.18%21,332
Aug 26, 20252,535.002,580.002,500.002,515.002,515.00-0.79%14,477
Aug 25, 20252,525.002,585.002,525.002,535.002,535.000.40%13,786
Aug 22, 20252,435.002,565.002,435.002,525.002,525.003.70%15,955
Aug 21, 20252,515.002,570.002,435.002,435.002,435.00-4.13%13,712
Aug 20, 20252,395.002,565.002,395.002,540.002,540.006.05%73,011
Aug 19, 20252,620.002,645.002,315.002,395.002,395.00-9.45%130,887
Aug 18, 20252,560.002,750.002,550.002,645.002,645.002.32%47,573
Aug 14, 20252,600.002,660.002,575.002,585.002,585.00-1.15%7,797
Aug 13, 20252,565.002,645.002,555.002,615.002,615.001.95%16,421
Aug 12, 20252,590.002,600.002,540.002,565.002,565.00-0.97%9,387
Aug 11, 20252,625.002,635.002,580.002,590.002,590.00-1.33%13,045
Aug 8, 20252,555.002,760.002,555.002,625.002,625.002.74%23,214
Aug 7, 20252,575.002,610.002,460.002,555.002,555.00-0.78%44,042
Aug 6, 20252,600.002,630.002,520.002,575.002,575.00-0.96%16,729
Aug 5, 20252,595.002,660.002,590.002,600.002,600.000.19%11,046
Aug 4, 20252,520.002,650.002,515.002,595.002,595.001.17%7,629
Aug 1, 20252,760.002,760.002,490.002,565.002,565.00-6.39%80,872
Jul 31, 20252,730.002,780.002,720.002,740.002,740.00-0.72%9,040
Jul 30, 20252,795.002,795.002,735.002,760.002,760.000.73%15,416
Jul 29, 20252,800.002,810.002,735.002,740.002,740.00-0.54%23,653
Jul 28, 20252,775.002,820.002,735.002,755.002,755.00-0.72%11,489
Jul 25, 20252,715.002,800.002,690.002,775.002,775.002.21%24,815
Jul 24, 20252,755.002,815.002,705.002,715.002,715.00-1.45%26,074
Jul 23, 20252,860.002,860.002,740.002,755.002,755.00-1.96%30,319
Jul 22, 20252,850.002,890.002,800.002,810.002,810.00-1.40%18,191
Jul 21, 20252,900.002,900.002,760.002,850.002,850.00-1.72%22,890
Jul 18, 20252,930.002,930.002,820.002,900.002,900.001.40%43,713
Jul 17, 20252,875.002,910.002,830.002,860.002,860.00-0.52%36,701
Jul 16, 20252,835.002,905.002,820.002,875.002,875.000.70%18,758
Jul 15, 20252,875.002,890.002,795.002,855.002,855.000.18%16,478
Jul 14, 20252,825.002,865.002,805.002,850.002,850.000.88%31,342
Jul 11, 20252,800.002,895.002,785.002,825.002,825.000.89%16,666