OSUNG ADVANCED MATERIALS Co., Ltd. 052420
KRX · South Korea · Electronic Technology
KRW 9,770.00+10.00 (+0.10%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 9,770.00 | +0.10% | KRW 9,740.00 | KRW 9,850.00 | KRW 9,670.00 | 13.52K |
| 2026-10-01 | KRW 9,760.00 | +1.88% | KRW 9,580.00 | KRW 9,790.00 | KRW 9,540.00 | 19.83K |
| 2026-09-30 | KRW 9,580.00 | 0.00% | KRW 9,660.00 | KRW 9,710.00 | KRW 9,520.00 | 17.49K |
| 2026-09-29 | KRW 9,580.00 | -3.04% | KRW 9,850.00 | KRW 9,850.00 | KRW 9,540.00 | 12.79K |
| 2026-09-28 | KRW 9,880.00 | +0.71% | KRW 9,740.00 | KRW 9,990.00 | KRW 9,680.00 | 22.16K |
| 2026-09-23 | KRW 9,810.00 | -0.61% | KRW 9,880.00 | KRW 9,950.00 | KRW 9,750.00 | 17.22K |
| 2026-09-22 | KRW 9,870.00 | +0.71% | KRW 9,800.00 | KRW 9,920.00 | KRW 9,680.00 | 22.01K |
| 2026-09-21 | KRW 9,800.00 | 0.00% | KRW 9,740.00 | KRW 9,840.00 | KRW 9,700.00 | 16.62K |
| 2026-09-18 | KRW 9,800.00 | +2.19% | KRW 9,590.00 | KRW 9,830.00 | KRW 9,550.00 | 21.40K |
| 2026-09-17 | KRW 9,590.00 | +0.10% | KRW 9,580.00 | KRW 9,750.00 | KRW 9,500.00 | 21.27K |
| 2026-09-16 | KRW 9,580.00 | -2.04% | KRW 9,900.00 | KRW 9,900.00 | KRW 9,560.00 | 34.74K |
| 2026-09-15 | KRW 9,780.00 | +1.03% | KRW 9,680.00 | KRW 9,830.00 | KRW 9,620.00 | 24.12K |
| 2026-09-14 | KRW 9,680.00 | +0.83% | KRW 9,660.00 | KRW 9,740.00 | KRW 9,480.00 | 29.54K |
| 2026-09-11 | KRW 9,600.00 | -1.34% | KRW 9,640.00 | KRW 9,730.00 | KRW 9,520.00 | 25.22K |
| 2026-09-10 | KRW 9,730.00 | 0.00% | KRW 9,730.00 | KRW 9,770.00 | KRW 9,490.00 | 22.79K |
| 2026-09-09 | KRW 9,730.00 | -0.71% | KRW 9,800.00 | KRW 10,240.00 | KRW 9,650.00 | 54.37K |
| 2026-09-08 | KRW 9,800.00 | -0.10% | KRW 9,810.00 | KRW 9,850.00 | KRW 9,610.00 | 28.84K |
| 2026-09-07 | KRW 9,810.00 | +1.13% | KRW 9,710.00 | KRW 10,360.00 | KRW 9,710.00 | 35.54K |
| 2026-09-04 | KRW 9,700.00 | +0.21% | KRW 9,680.00 | KRW 9,790.00 | KRW 9,570.00 | 30.43K |
| 2026-09-03 | KRW 9,680.00 | -0.82% | KRW 9,800.00 | KRW 10,060.00 | KRW 9,520.00 | 35.66K |
| 2026-09-02 | KRW 9,760.00 | -5.15% | KRW 10,290.00 | KRW 10,290.00 | KRW 9,710.00 | 51.88K |
| 2026-09-01 | KRW 10,290.00 | -4.19% | KRW 10,980.00 | KRW 11,050.00 | KRW 10,000.00 | 126.63K |
| 2026-08-31 | KRW 10,740.00 | +8.27% | KRW 9,920.00 | KRW 10,790.00 | KRW 9,760.00 | 209.16K |
| 2026-08-28 | KRW 9,920.00 | +0.61% | KRW 9,910.00 | KRW 9,960.00 | KRW 9,760.00 | 37.39K |
| 2026-08-27 | KRW 9,860.00 | +4.12% | KRW 9,500.00 | KRW 9,920.00 | KRW 9,350.00 | 45.43K |
| 2026-08-26 | KRW 9,470.00 | +1.94% | KRW 9,290.00 | KRW 9,490.00 | KRW 9,210.00 | 35.45K |
| 2026-08-25 | KRW 9,290.00 | +2.09% | KRW 9,100.00 | KRW 9,290.00 | KRW 8,710.00 | 24.89K |
| 2026-08-24 | KRW 9,100.00 | +1.22% | KRW 8,970.00 | KRW 9,110.00 | KRW 8,790.00 | 21.83K |
| 2026-08-21 | KRW 8,990.00 | -2.18% | KRW 9,190.00 | KRW 9,190.00 | KRW 8,810.00 | 20.64K |
| 2026-08-20 | KRW 9,190.00 | -1.18% | KRW 9,300.00 | KRW 9,350.00 | KRW 9,120.00 | 22.60K |
| 2026-08-19 | KRW 9,300.00 | +0.11% | KRW 9,280.00 | KRW 9,300.00 | KRW 8,890.00 | 19.60K |
| 2026-08-18 | KRW 9,290.00 | -1.17% | KRW 9,440.00 | KRW 9,450.00 | KRW 9,170.00 | 25.63K |
| 2026-08-14 | KRW 9,400.00 | -0.21% | KRW 9,350.00 | KRW 9,480.00 | KRW 9,240.00 | 25.23K |
| 2026-08-13 | KRW 9,420.00 | -0.21% | KRW 9,450.00 | KRW 9,540.00 | KRW 9,280.00 | 35.47K |
| 2026-08-12 | KRW 9,440.00 | +0.21% | KRW 9,380.00 | KRW 9,500.00 | KRW 9,250.00 | 21.63K |
| 2026-08-11 | KRW 9,420.00 | +0.64% | KRW 9,270.00 | KRW 9,500.00 | KRW 9,270.00 | 31.47K |
| 2026-08-10 | KRW 9,360.00 | +2.86% | KRW 9,030.00 | KRW 9,360.00 | KRW 9,030.00 | 38.14K |
| 2026-08-07 | KRW 9,100.00 | -1.09% | KRW 9,300.00 | KRW 9,390.00 | KRW 8,950.00 | 22.13K |
| 2026-08-06 | KRW 9,200.00 | -0.76% | KRW 9,200.00 | KRW 9,330.00 | KRW 9,040.00 | 40.28K |
| 2026-08-05 | KRW 9,270.00 | +0.76% | KRW 9,200.00 | KRW 9,430.00 | KRW 9,200.00 | 32.42K |
| 2026-08-04 | KRW 9,200.00 | +2.22% | KRW 9,000.00 | KRW 9,240.00 | KRW 8,800.00 | 26.58K |
| 2026-08-03 | KRW 9,000.00 | +4.29% | KRW 8,630.00 | KRW 9,110.00 | KRW 8,620.00 | 39.91K |
| 2026-07-31 | KRW 8,630.00 | +3.98% | KRW 8,300.00 | KRW 8,720.00 | KRW 8,280.00 | 41.18K |
| 2026-07-30 | KRW 8,300.00 | +4.40% | KRW 7,770.00 | KRW 8,450.00 | KRW 7,770.00 | 48.78K |
| 2026-07-29 | KRW 7,950.00 | -5.36% | KRW 8,400.00 | KRW 8,810.00 | KRW 7,500.00 | 55.73K |
| 2026-07-28 | KRW 8,400.00 | -6.77% | KRW 8,940.00 | KRW 8,940.00 | KRW 8,180.00 | 39.12K |
| 2026-07-27 | KRW 9,010.00 | -0.99% | KRW 9,050.00 | KRW 9,250.00 | KRW 8,900.00 | 27.94K |
| 2026-07-24 | KRW 9,100.00 | 0.00% | KRW 9,110.00 | KRW 9,170.00 | KRW 8,900.00 | 35.69K |
| 2026-07-23 | KRW 9,100.00 | +3.06% | KRW 8,830.00 | KRW 9,140.00 | KRW 8,830.00 | 31.83K |
| 2026-07-22 | KRW 8,830.00 | -0.90% | KRW 8,960.00 | KRW 9,190.00 | KRW 8,800.00 | 45.69K |
| 2026-07-21 | KRW 8,910.00 | +0.56% | KRW 8,690.00 | KRW 8,990.00 | KRW 8,680.00 | 47.02K |
| 2026-07-20 | KRW 8,860.00 | -2.21% | KRW 8,850.00 | KRW 9,050.00 | KRW 8,680.00 | 46.27K |
| 2026-07-16 | KRW 9,060.00 | -1.09% | KRW 9,160.00 | KRW 9,250.00 | KRW 8,870.00 | 46.20K |
| 2026-07-15 | KRW 9,160.00 | +6.26% | KRW 8,650.00 | KRW 9,210.00 | KRW 8,640.00 | 91.75K |
| 2026-07-14 | KRW 8,620.00 | +1.53% | KRW 8,540.00 | KRW 8,730.00 | KRW 8,250.00 | 62.20K |
| 2026-07-13 | KRW 8,490.00 | -4.71% | KRW 8,830.00 | KRW 8,990.00 | KRW 8,400.00 | 55.78K |
| 2026-07-10 | KRW 8,910.00 | +5.07% | KRW 8,490.00 | KRW 8,940.00 | KRW 8,480.00 | 69.01K |
| 2026-07-09 | KRW 8,480.00 | +2.17% | KRW 8,200.00 | KRW 8,850.00 | KRW 8,200.00 | 105.12K |
| 2026-07-08 | KRW 8,300.00 | +0.73% | KRW 8,240.00 | KRW 8,720.00 | KRW 7,960.00 | 85.47K |
| 2026-07-07 | KRW 8,240.00 | -3.63% | KRW 8,460.00 | KRW 8,770.00 | KRW 8,090.00 | 116.13K |
| 2026-07-06 | KRW 8,550.00 | +6.08% | KRW 8,290.00 | KRW 9,000.00 | KRW 8,070.00 | 152.30K |
| 2026-07-03 | KRW 8,060.00 | -4.73% | KRW 8,430.00 | KRW 8,430.00 | KRW 7,820.00 | 67.15K |
| 2026-07-02 | KRW 8,460.00 | +9.87% | KRW 7,700.00 | KRW 9,030.00 | KRW 7,370.00 | 195.35K |
| 2026-07-01 | KRW 7,700.00 | -1.03% | KRW 7,780.00 | KRW 7,940.00 | KRW 7,640.00 | 21.63K |
| 2026-06-30 | KRW 7,780.00 | +0.13% | KRW 7,770.00 | KRW 8,010.00 | KRW 7,720.00 | 39.45K |
| 2026-06-29 | KRW 7,770.00 | +9.75% | KRW 7,000.00 | KRW 7,840.00 | KRW 7,000.00 | 30.48K |
| 2026-06-26 | KRW 7,080.00 | -3.80% | KRW 7,310.00 | KRW 7,330.00 | KRW 6,990.00 | 60.55K |
| 2026-06-25 | KRW 7,360.00 | +1.10% | KRW 7,290.00 | KRW 7,990.00 | KRW 7,280.00 | 45.48K |
| 2026-06-24 | KRW 7,280.00 | +0.83% | KRW 7,200.00 | KRW 7,400.00 | KRW 7,000.00 | 58.37K |
| 2026-06-23 | KRW 7,220.00 | -9.98% | KRW 8,000.00 | KRW 8,020.00 | KRW 7,130.00 | 103.65K |
| 2026-06-22 | KRW 8,020.00 | -4.52% | KRW 8,450.00 | KRW 8,460.00 | KRW 7,950.00 | 49.92K |
| 2026-06-19 | KRW 8,400.00 | +1.82% | KRW 8,410.00 | KRW 8,440.00 | KRW 8,030.00 | 79.02K |
| 2026-06-18 | KRW 8,250.00 | -4.73% | KRW 8,660.00 | KRW 8,660.00 | KRW 8,200.00 | 38.72K |
| 2026-06-17 | KRW 8,660.00 | 0.00% | KRW 8,670.00 | KRW 8,810.00 | KRW 8,440.00 | 39.57K |
| 2026-06-16 | KRW 8,660.00 | -0.12% | KRW 8,590.00 | KRW 8,730.00 | KRW 8,500.00 | 28.82K |
| 2026-06-15 | KRW 8,670.00 | -3.67% | KRW 9,260.00 | KRW 9,260.00 | KRW 8,590.00 | 46.30K |
| 2026-06-12 | KRW 9,000.00 | +9.76% | KRW 8,200.00 | KRW 9,000.00 | KRW 8,200.00 | 53.58K |
| 2026-06-11 | KRW 8,200.00 | -0.12% | KRW 8,060.00 | KRW 8,290.00 | KRW 8,040.00 | 42.16K |
| 2026-06-10 | KRW 8,210.00 | -0.85% | KRW 8,150.00 | KRW 8,310.00 | KRW 8,060.00 | 39.96K |
| 2026-06-09 | KRW 8,280.00 | +1.72% | KRW 8,100.00 | KRW 8,470.00 | KRW 8,100.00 | 40.85K |
| 2026-06-08 | KRW 8,140.00 | -6.44% | KRW 8,000.00 | KRW 8,700.00 | KRW 8,000.00 | 67.08K |
| 2026-06-05 | KRW 8,700.00 | -6.45% | KRW 9,080.00 | KRW 9,200.00 | KRW 8,700.00 | 72.38K |
| 2026-06-04 | KRW 9,300.00 | -0.64% | KRW 9,100.00 | KRW 9,810.00 | KRW 9,100.00 | 52.27K |
| 2026-06-02 | KRW 9,360.00 | -2.50% | KRW 9,300.00 | KRW 9,630.00 | KRW 9,170.00 | 109.87K |
| 2026-06-01 | KRW 9,600.00 | -6.89% | KRW 10,010.00 | KRW 10,280.00 | KRW 9,500.00 | 198.40K |
| 2026-05-29 | KRW 10,310.00 | -12.85% | KRW 11,830.00 | KRW 11,830.00 | KRW 10,140.00 | 258.58K |
| 2026-05-28 | KRW 11,830.00 | -18.30% | KRW 12,800.00 | KRW 13,080.00 | KRW 11,620.00 | 241.55K |
| 2026-05-27 | KRW 14,480.00 | 0.00% | KRW 14,480.00 | KRW 14,480.00 | KRW 14,480.00 | 0 |
| 2026-05-26 | KRW 14,480.00 | 0.00% | KRW 14,480.00 | KRW 14,480.00 | KRW 14,480.00 | 0 |
| 2026-05-22 | KRW 14,480.00 | 0.00% | KRW 14,480.00 | KRW 14,480.00 | KRW 14,480.00 | 0 |