OSANGJAIEL Co., Ltd. 053980
KRX · South Korea · Commercial Services
KRW 2,445.00+45.00 (+1.88%)
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 2,445.00 | +1.88% | KRW 2,400.00 | KRW 2,455.00 | KRW 2,400.00 | 18.96K |
| 2026-10-01 | KRW 2,400.00 | +0.21% | KRW 2,385.00 | KRW 2,420.00 | KRW 2,380.00 | 12.88K |
| 2026-09-30 | KRW 2,395.00 | -0.42% | KRW 2,410.00 | KRW 2,415.00 | KRW 2,385.00 | 14.77K |
| 2026-09-29 | KRW 2,405.00 | +0.21% | KRW 2,400.00 | KRW 2,405.00 | KRW 2,380.00 | 9.44K |
| 2026-09-28 | KRW 2,400.00 | +1.27% | KRW 2,370.00 | KRW 2,440.00 | KRW 2,350.00 | 40.56K |
| 2026-09-23 | KRW 2,370.00 | -1.04% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,365.00 | 26.76K |
| 2026-09-22 | KRW 2,395.00 | 0.00% | KRW 2,395.00 | KRW 2,410.00 | KRW 2,375.00 | 34.47K |
| 2026-09-21 | KRW 2,395.00 | -0.42% | KRW 2,400.00 | KRW 2,415.00 | KRW 2,375.00 | 17.79K |
| 2026-09-18 | KRW 2,405.00 | +0.42% | KRW 2,410.00 | KRW 2,410.00 | KRW 2,385.00 | 19.66K |
| 2026-09-17 | KRW 2,395.00 | -0.42% | KRW 2,385.00 | KRW 2,405.00 | KRW 2,380.00 | 17.92K |
| 2026-09-16 | KRW 2,405.00 | -1.23% | KRW 2,435.00 | KRW 2,455.00 | KRW 2,375.00 | 25.22K |
| 2026-09-15 | KRW 2,435.00 | +1.67% | KRW 2,400.00 | KRW 2,495.00 | KRW 2,380.00 | 129.48K |
| 2026-09-14 | KRW 2,395.00 | +0.21% | KRW 2,355.00 | KRW 2,400.00 | KRW 2,350.00 | 46.65K |
| 2026-09-11 | KRW 2,390.00 | -0.83% | KRW 2,385.00 | KRW 2,405.00 | KRW 2,365.00 | 49.04K |
| 2026-09-10 | KRW 2,410.00 | -0.41% | KRW 2,410.00 | KRW 2,415.00 | KRW 2,365.00 | 37.75K |
| 2026-09-09 | KRW 2,420.00 | -0.21% | KRW 2,430.00 | KRW 2,435.00 | KRW 2,390.00 | 31.59K |
| 2026-09-08 | KRW 2,425.00 | -1.42% | KRW 2,455.00 | KRW 2,460.00 | KRW 2,415.00 | 52.06K |
| 2026-09-07 | KRW 2,460.00 | -1.60% | KRW 2,490.00 | KRW 2,505.00 | KRW 2,440.00 | 73.00K |
| 2026-09-04 | KRW 2,500.00 | -0.40% | KRW 2,510.00 | KRW 2,520.00 | KRW 2,470.00 | 47.55K |
| 2026-09-03 | KRW 2,510.00 | +2.66% | KRW 2,450.00 | KRW 2,510.00 | KRW 2,450.00 | 74.90K |
| 2026-09-02 | KRW 2,445.00 | -4.12% | KRW 2,535.00 | KRW 2,535.00 | KRW 2,435.00 | 105.44K |
| 2026-09-01 | KRW 2,550.00 | 0.00% | KRW 2,540.00 | KRW 2,555.00 | KRW 2,510.00 | 58.98K |
| 2026-08-31 | KRW 2,550.00 | +1.19% | KRW 2,535.00 | KRW 2,565.00 | KRW 2,520.00 | 72.89K |
| 2026-08-28 | KRW 2,520.00 | -0.40% | KRW 2,530.00 | KRW 2,555.00 | KRW 2,510.00 | 84.72K |
| 2026-08-27 | KRW 2,530.00 | +1.00% | KRW 2,495.00 | KRW 2,540.00 | KRW 2,490.00 | 80.08K |
| 2026-08-26 | KRW 2,505.00 | +1.42% | KRW 2,490.00 | KRW 2,520.00 | KRW 2,470.00 | 143.53K |
| 2026-08-25 | KRW 2,470.00 | -1.40% | KRW 2,465.00 | KRW 2,515.00 | KRW 2,410.00 | 313.70K |
| 2026-08-24 | KRW 2,505.00 | +3.30% | KRW 2,430.00 | KRW 2,885.00 | KRW 2,405.00 | 5.94M |
| 2026-08-21 | KRW 2,425.00 | -1.82% | KRW 2,450.00 | KRW 2,475.00 | KRW 2,355.00 | 105.26K |
| 2026-08-20 | KRW 2,470.00 | +1.02% | KRW 2,460.00 | KRW 2,530.00 | KRW 2,435.00 | 55.63K |
| 2026-08-19 | KRW 2,445.00 | -2.00% | KRW 2,485.00 | KRW 2,505.00 | KRW 2,430.00 | 58.50K |
| 2026-08-18 | KRW 2,495.00 | -5.13% | KRW 2,590.00 | KRW 2,630.00 | KRW 2,485.00 | 59.67K |
| 2026-08-14 | KRW 2,630.00 | +0.57% | KRW 2,590.00 | KRW 2,630.00 | KRW 2,585.00 | 13.30K |
| 2026-08-13 | KRW 2,615.00 | -0.19% | KRW 2,620.00 | KRW 2,650.00 | KRW 2,560.00 | 22.03K |
| 2026-08-12 | KRW 2,620.00 | +1.95% | KRW 2,575.00 | KRW 2,650.00 | KRW 2,575.00 | 27.71K |
| 2026-08-11 | KRW 2,570.00 | +0.19% | KRW 2,560.00 | KRW 2,580.00 | KRW 2,550.00 | 6.96K |
| 2026-08-10 | KRW 2,565.00 | +2.19% | KRW 2,510.00 | KRW 2,565.00 | KRW 2,510.00 | 34.67K |
| 2026-08-07 | KRW 2,510.00 | 0.00% | KRW 2,515.00 | KRW 2,520.00 | KRW 2,480.00 | 19.32K |
| 2026-08-06 | KRW 2,510.00 | +0.20% | KRW 2,470.00 | KRW 2,515.00 | KRW 2,460.00 | 22.14K |
| 2026-08-05 | KRW 2,505.00 | +0.40% | KRW 2,500.00 | KRW 2,540.00 | KRW 2,455.00 | 34.68K |
| 2026-08-04 | KRW 2,495.00 | +2.04% | KRW 2,445.00 | KRW 2,495.00 | KRW 2,430.00 | 12.70K |
| 2026-08-03 | KRW 2,445.00 | +0.20% | KRW 2,395.00 | KRW 2,460.00 | KRW 2,350.00 | 21.11K |
| 2026-07-31 | KRW 2,440.00 | +4.95% | KRW 2,345.00 | KRW 2,500.00 | KRW 2,345.00 | 42.66K |
| 2026-07-30 | KRW 2,325.00 | -0.64% | KRW 2,250.00 | KRW 2,400.00 | KRW 2,250.00 | 62.78K |
| 2026-07-29 | KRW 2,340.00 | -4.29% | KRW 2,440.00 | KRW 2,500.00 | KRW 2,270.00 | 90.92K |
| 2026-07-28 | KRW 2,445.00 | -2.00% | KRW 2,465.00 | KRW 2,500.00 | KRW 2,415.00 | 45.83K |
| 2026-07-27 | KRW 2,495.00 | +1.84% | KRW 2,450.00 | KRW 2,550.00 | KRW 2,450.00 | 24.77K |
| 2026-07-24 | KRW 2,450.00 | -0.20% | KRW 2,450.00 | KRW 2,500.00 | KRW 2,410.00 | 26.76K |
| 2026-07-23 | KRW 2,455.00 | +2.29% | KRW 2,390.00 | KRW 2,455.00 | KRW 2,390.00 | 19.35K |
| 2026-07-22 | KRW 2,400.00 | -0.41% | KRW 2,450.00 | KRW 2,480.00 | KRW 2,400.00 | 30.75K |
| 2026-07-21 | KRW 2,410.00 | 0.00% | KRW 2,390.00 | KRW 2,430.00 | KRW 2,380.00 | 14.47K |
| 2026-07-20 | KRW 2,410.00 | -3.79% | KRW 2,495.00 | KRW 2,495.00 | KRW 2,400.00 | 30.48K |
| 2026-07-16 | KRW 2,505.00 | -0.40% | KRW 2,490.00 | KRW 2,515.00 | KRW 2,460.00 | 17.19K |
| 2026-07-15 | KRW 2,515.00 | -0.20% | KRW 2,500.00 | KRW 2,540.00 | KRW 2,480.00 | 9.13K |
| 2026-07-14 | KRW 2,520.00 | +0.20% | KRW 2,510.00 | KRW 2,530.00 | KRW 2,400.00 | 147.46K |
| 2026-07-13 | KRW 2,515.00 | -2.90% | KRW 2,595.00 | KRW 2,600.00 | KRW 2,480.00 | 34.47K |
| 2026-07-10 | KRW 2,590.00 | +2.17% | KRW 2,510.00 | KRW 2,590.00 | KRW 2,510.00 | 45.95K |
| 2026-07-09 | KRW 2,535.00 | -0.78% | KRW 2,490.00 | KRW 2,560.00 | KRW 2,465.00 | 64.93K |
| 2026-07-08 | KRW 2,555.00 | -1.35% | KRW 2,590.00 | KRW 2,620.00 | KRW 2,515.00 | 21.35K |
| 2026-07-07 | KRW 2,590.00 | +0.78% | KRW 2,580.00 | KRW 2,645.00 | KRW 2,550.00 | 24.98K |
| 2026-07-06 | KRW 2,570.00 | +0.19% | KRW 2,570.00 | KRW 2,600.00 | KRW 2,545.00 | 8.99K |
| 2026-07-03 | KRW 2,565.00 | +1.79% | KRW 2,495.00 | KRW 2,575.00 | KRW 2,490.00 | 14.77K |
| 2026-07-02 | KRW 2,520.00 | -0.40% | KRW 2,525.00 | KRW 2,555.00 | KRW 2,495.00 | 26.78K |
| 2026-07-01 | KRW 2,530.00 | +0.40% | KRW 2,530.00 | KRW 2,550.00 | KRW 2,490.00 | 9.12K |
| 2026-06-30 | KRW 2,520.00 | +3.07% | KRW 2,445.00 | KRW 2,530.00 | KRW 2,445.00 | 32.63K |
| 2026-06-29 | KRW 2,445.00 | -0.41% | KRW 2,435.00 | KRW 2,560.00 | KRW 2,405.00 | 119.03K |
| 2026-06-26 | KRW 2,455.00 | -1.01% | KRW 2,470.00 | KRW 2,540.00 | KRW 2,380.00 | 30.88K |
| 2026-06-25 | KRW 2,480.00 | -0.40% | KRW 2,525.00 | KRW 2,525.00 | KRW 2,425.00 | 15.36K |
| 2026-06-24 | KRW 2,490.00 | +0.61% | KRW 2,425.00 | KRW 2,505.00 | KRW 2,425.00 | 43.76K |
| 2026-06-23 | KRW 2,475.00 | -4.44% | KRW 2,565.00 | KRW 2,650.00 | KRW 2,440.00 | 91.20K |
| 2026-06-22 | KRW 2,590.00 | -3.54% | KRW 2,660.00 | KRW 2,660.00 | KRW 2,570.00 | 46.60K |
| 2026-06-19 | KRW 2,685.00 | -1.29% | KRW 2,715.00 | KRW 2,750.00 | KRW 2,580.00 | 59.25K |
| 2026-06-18 | KRW 2,720.00 | -1.09% | KRW 2,750.00 | KRW 2,750.00 | KRW 2,690.00 | 9.58K |
| 2026-06-17 | KRW 2,750.00 | +1.10% | KRW 2,710.00 | KRW 2,760.00 | KRW 2,655.00 | 22.88K |
| 2026-06-16 | KRW 2,720.00 | -2.86% | KRW 2,815.00 | KRW 2,845.00 | KRW 2,610.00 | 163.92K |
| 2026-06-15 | KRW 2,800.00 | +0.54% | KRW 2,785.00 | KRW 2,815.00 | KRW 2,755.00 | 20.56K |
| 2026-06-12 | KRW 2,785.00 | +4.70% | KRW 2,665.00 | KRW 2,800.00 | KRW 2,665.00 | 28.68K |
| 2026-06-11 | KRW 2,660.00 | +1.33% | KRW 2,640.00 | KRW 2,660.00 | KRW 2,550.00 | 26.80K |
| 2026-06-10 | KRW 2,625.00 | +0.57% | KRW 2,610.00 | KRW 2,665.00 | KRW 2,565.00 | 28.39K |
| 2026-06-09 | KRW 2,610.00 | +0.97% | KRW 2,620.00 | KRW 2,665.00 | KRW 2,580.00 | 32.57K |
| 2026-06-08 | KRW 2,585.00 | -3.18% | KRW 2,610.00 | KRW 2,645.00 | KRW 2,545.00 | 50.50K |
| 2026-06-05 | KRW 2,670.00 | +0.38% | KRW 2,690.00 | KRW 2,695.00 | KRW 2,590.00 | 43.21K |
| 2026-06-04 | KRW 2,660.00 | +0.19% | KRW 2,655.00 | KRW 2,815.00 | KRW 2,640.00 | 65.94K |
| 2026-06-02 | KRW 2,655.00 | 0.00% | KRW 2,635.00 | KRW 2,730.00 | KRW 2,590.00 | 110.50K |
| 2026-06-01 | KRW 2,655.00 | -5.35% | KRW 2,800.00 | KRW 2,815.00 | KRW 2,645.00 | 174.65K |
| 2026-05-29 | KRW 2,805.00 | -0.18% | KRW 2,800.00 | KRW 2,835.00 | KRW 2,725.00 | 76.30K |
| 2026-05-28 | KRW 2,810.00 | -1.75% | KRW 2,865.00 | KRW 2,865.00 | KRW 2,750.00 | 85.34K |
| 2026-05-27 | KRW 2,860.00 | -1.55% | KRW 2,885.00 | KRW 2,915.00 | KRW 2,830.00 | 96.83K |
| 2026-05-26 | KRW 2,905.00 | -1.19% | KRW 2,970.00 | KRW 2,975.00 | KRW 2,890.00 | 42.26K |
| 2026-05-22 | KRW 2,940.00 | +2.26% | KRW 2,890.00 | KRW 2,940.00 | KRW 2,865.00 | 51.29K |