Omnisystem Co., Ltd. 057540
KRX · South Korea · Electronic Technology
KRW 602.000.00 (0.00%)
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 602.00 | 0.00% | KRW 602.00 | KRW 602.00 | KRW 602.00 | 0 |
| 2026-10-01 | KRW 602.00 | 0.00% | KRW 602.00 | KRW 602.00 | KRW 602.00 | 0 |
| 2026-09-30 | KRW 602.00 | 0.00% | KRW 602.00 | KRW 602.00 | KRW 602.00 | 0 |
| 2026-09-29 | KRW 602.00 | 0.00% | KRW 602.00 | KRW 602.00 | KRW 602.00 | 0 |
| 2026-09-28 | KRW 602.00 | 0.00% | KRW 602.00 | KRW 602.00 | KRW 602.00 | 0 |
| 2026-09-23 | KRW 602.00 | 0.00% | KRW 602.00 | KRW 602.00 | KRW 602.00 | 0 |
| 2026-09-22 | KRW 602.00 | -0.33% | KRW 613.00 | KRW 614.00 | KRW 597.00 | 175.81K |
| 2026-09-21 | KRW 604.00 | +3.96% | KRW 581.00 | KRW 607.00 | KRW 575.00 | 98.66K |
| 2026-09-18 | KRW 581.00 | +0.35% | KRW 585.00 | KRW 589.00 | KRW 577.00 | 56.38K |
| 2026-09-17 | KRW 579.00 | +0.70% | KRW 575.00 | KRW 584.00 | KRW 569.00 | 37.03K |
| 2026-09-16 | KRW 575.00 | -0.35% | KRW 580.00 | KRW 582.00 | KRW 566.00 | 70.91K |
| 2026-09-15 | KRW 577.00 | -0.17% | KRW 578.00 | KRW 580.00 | KRW 565.00 | 30.55K |
| 2026-09-14 | KRW 578.00 | -2.53% | KRW 593.00 | KRW 593.00 | KRW 565.00 | 153.18K |
| 2026-09-11 | KRW 593.00 | -1.66% | KRW 603.00 | KRW 622.00 | KRW 580.00 | 152.39K |
| 2026-09-10 | KRW 603.00 | +1.01% | KRW 600.00 | KRW 614.00 | KRW 593.00 | 37.89K |
| 2026-09-09 | KRW 597.00 | +1.70% | KRW 595.00 | KRW 600.00 | KRW 580.00 | 169.99K |
| 2026-09-08 | KRW 587.00 | -0.17% | KRW 580.00 | KRW 587.00 | KRW 572.00 | 119.76K |
| 2026-09-07 | KRW 588.00 | -0.34% | KRW 599.00 | KRW 599.00 | KRW 583.00 | 67.70K |
| 2026-09-04 | KRW 590.00 | -1.34% | KRW 598.00 | KRW 598.00 | KRW 583.00 | 69.21K |
| 2026-09-03 | KRW 598.00 | +1.87% | KRW 588.00 | KRW 620.00 | KRW 580.00 | 214.17K |
| 2026-09-02 | KRW 587.00 | -3.29% | KRW 606.00 | KRW 613.00 | KRW 584.00 | 100.02K |
| 2026-09-01 | KRW 607.00 | -1.78% | KRW 618.00 | KRW 625.00 | KRW 600.00 | 74.72K |
| 2026-08-31 | KRW 618.00 | -1.90% | KRW 645.00 | KRW 645.00 | KRW 605.00 | 100.08K |
| 2026-08-28 | KRW 630.00 | -1.10% | KRW 655.00 | KRW 655.00 | KRW 628.00 | 23.35K |
| 2026-08-27 | KRW 637.00 | +0.31% | KRW 635.00 | KRW 656.00 | KRW 626.00 | 65.65K |
| 2026-08-26 | KRW 635.00 | +0.79% | KRW 640.00 | KRW 646.00 | KRW 623.00 | 84.30K |
| 2026-08-25 | KRW 630.00 | +0.48% | KRW 640.00 | KRW 660.00 | KRW 612.00 | 116.68K |
| 2026-08-24 | KRW 627.00 | -4.71% | KRW 657.00 | KRW 660.00 | KRW 625.00 | 165.17K |
| 2026-08-21 | KRW 658.00 | -1.35% | KRW 667.00 | KRW 687.00 | KRW 654.00 | 95.64K |
| 2026-08-20 | KRW 667.00 | 0.00% | KRW 660.00 | KRW 699.00 | KRW 659.00 | 100.23K |
| 2026-08-19 | KRW 667.00 | -1.62% | KRW 675.00 | KRW 682.00 | KRW 660.00 | 277.00K |
| 2026-08-18 | KRW 678.00 | -1.74% | KRW 689.00 | KRW 718.00 | KRW 673.00 | 207.44K |
| 2026-08-14 | KRW 690.00 | +1.17% | KRW 683.00 | KRW 735.00 | KRW 671.00 | 639.38K |
| 2026-08-13 | KRW 682.00 | -2.99% | KRW 700.00 | KRW 730.00 | KRW 666.00 | 1.13M |
| 2026-08-12 | KRW 703.00 | -25.53% | KRW 944.00 | KRW 966.00 | KRW 701.00 | 2.17M |
| 2026-08-11 | KRW 944.00 | +6.07% | KRW 899.00 | KRW 999.00 | KRW 877.00 | 2.85M |
| 2026-08-10 | KRW 890.00 | +6.08% | KRW 850.00 | KRW 903.00 | KRW 824.00 | 917.19K |
| 2026-08-07 | KRW 839.00 | +2.44% | KRW 820.00 | KRW 869.00 | KRW 820.00 | 446.93K |
| 2026-08-06 | KRW 819.00 | +5.95% | KRW 794.00 | KRW 850.00 | KRW 767.00 | 673.63K |
| 2026-08-05 | KRW 773.00 | 0.00% | KRW 798.00 | KRW 798.00 | KRW 765.00 | 231.98K |
| 2026-08-04 | KRW 773.00 | -0.90% | KRW 780.00 | KRW 797.00 | KRW 761.00 | 178.88K |
| 2026-08-03 | KRW 780.00 | -7.36% | KRW 842.00 | KRW 881.00 | KRW 780.00 | 392.98K |
| 2026-07-31 | KRW 842.00 | -2.66% | KRW 884.00 | KRW 885.00 | KRW 840.00 | 699.72K |
| 2026-07-30 | KRW 865.00 | -6.49% | KRW 890.00 | KRW 910.00 | KRW 865.00 | 550.71K |
| 2026-07-29 | KRW 925.00 | -0.43% | KRW 926.00 | KRW 930.00 | KRW 820.00 | 1.43M |
| 2026-07-28 | KRW 929.00 | -1.17% | KRW 922.00 | KRW 953.00 | KRW 906.00 | 1.17M |
| 2026-07-27 | KRW 940.00 | +6.82% | KRW 901.00 | KRW 946.00 | KRW 840.00 | 1.47M |
| 2026-07-24 | KRW 880.00 | +8.37% | KRW 805.00 | KRW 885.00 | KRW 749.00 | 1.49M |
| 2026-07-23 | KRW 812.00 | -13.16% | KRW 950.00 | KRW 950.00 | KRW 783.00 | 1.19M |
| 2026-07-22 | KRW 935.00 | -0.53% | KRW 948.00 | KRW 981.00 | KRW 921.00 | 703.67K |
| 2026-07-21 | KRW 940.00 | +2.29% | KRW 912.00 | KRW 950.00 | KRW 895.00 | 530.54K |
| 2026-07-20 | KRW 919.00 | -2.03% | KRW 932.00 | KRW 935.00 | KRW 882.00 | 415.58K |
| 2026-07-16 | KRW 938.00 | +0.32% | KRW 935.00 | KRW 953.00 | KRW 922.00 | 399.71K |
| 2026-07-15 | KRW 935.00 | +4.47% | KRW 907.00 | KRW 941.00 | KRW 892.00 | 923.50K |
| 2026-07-14 | KRW 895.00 | -0.56% | KRW 891.00 | KRW 908.00 | KRW 855.00 | 940.83K |
| 2026-07-13 | KRW 900.00 | +2.27% | KRW 881.00 | KRW 904.00 | KRW 855.00 | 553.85K |
| 2026-07-10 | KRW 880.00 | +5.52% | KRW 837.00 | KRW 881.00 | KRW 837.00 | 397.29K |
| 2026-07-09 | KRW 834.00 | +3.99% | KRW 800.00 | KRW 845.00 | KRW 790.00 | 538.91K |
| 2026-07-08 | KRW 802.00 | -1.96% | KRW 811.00 | KRW 839.00 | KRW 801.00 | 319.25K |
| 2026-07-07 | KRW 818.00 | -5.98% | KRW 870.00 | KRW 870.00 | KRW 809.00 | 359.90K |
| 2026-07-06 | KRW 870.00 | -0.23% | KRW 872.00 | KRW 894.00 | KRW 847.00 | 389.76K |
| 2026-07-03 | KRW 872.00 | +1.51% | KRW 857.00 | KRW 873.00 | KRW 822.00 | 297.41K |
| 2026-07-02 | KRW 859.00 | +1.30% | KRW 850.00 | KRW 881.00 | KRW 829.00 | 438.91K |
| 2026-07-01 | KRW 848.00 | +5.21% | KRW 803.00 | KRW 883.00 | KRW 799.00 | 454.83K |
| 2026-06-30 | KRW 806.00 | -0.25% | KRW 802.00 | KRW 834.00 | KRW 754.00 | 328.39K |
| 2026-06-29 | KRW 808.00 | -0.25% | KRW 803.00 | KRW 836.00 | KRW 790.00 | 352.75K |
| 2026-06-26 | KRW 810.00 | -0.61% | KRW 811.00 | KRW 811.00 | KRW 775.00 | 400.61K |
| 2026-06-25 | KRW 815.00 | +1.37% | KRW 810.00 | KRW 832.00 | KRW 760.00 | 383.88K |
| 2026-06-24 | KRW 804.00 | -3.71% | KRW 828.00 | KRW 854.00 | KRW 801.00 | 408.98K |
| 2026-06-23 | KRW 835.00 | -6.49% | KRW 880.00 | KRW 889.00 | KRW 835.00 | 447.29K |
| 2026-06-22 | KRW 893.00 | +0.34% | KRW 888.00 | KRW 899.00 | KRW 807.00 | 463.35K |
| 2026-06-19 | KRW 890.00 | -0.45% | KRW 894.00 | KRW 915.00 | KRW 847.00 | 547.34K |
| 2026-06-18 | KRW 894.00 | +1.71% | KRW 870.00 | KRW 906.00 | KRW 870.00 | 586.96K |
| 2026-06-17 | KRW 879.00 | +7.99% | KRW 814.00 | KRW 900.00 | KRW 814.00 | 1.10M |
| 2026-06-16 | KRW 814.00 | +10.15% | KRW 740.00 | KRW 839.00 | KRW 740.00 | 750.54K |
| 2026-06-15 | KRW 739.00 | +2.50% | KRW 790.00 | KRW 813.00 | KRW 733.00 | 851.96K |
| 2026-06-12 | KRW 721.00 | +15.18% | KRW 648.00 | KRW 786.00 | KRW 648.00 | 1.09M |
| 2026-06-11 | KRW 626.00 | +0.97% | KRW 601.00 | KRW 633.00 | KRW 601.00 | 82.16K |
| 2026-06-10 | KRW 620.00 | +0.81% | KRW 613.00 | KRW 648.00 | KRW 600.00 | 1 |
| 2026-06-09 | KRW 615.00 | +5.31% | KRW 602.00 | KRW 616.00 | KRW 586.00 | 291.12K |
| 2026-06-08 | KRW 584.00 | -4.89% | KRW 570.00 | KRW 614.00 | KRW 570.00 | 232.36K |
| 2026-06-05 | KRW 614.00 | -0.81% | KRW 645.00 | KRW 645.00 | KRW 581.00 | 138.84K |
| 2026-06-04 | KRW 619.00 | +2.31% | KRW 599.00 | KRW 637.00 | KRW 584.00 | 164.75K |
| 2026-06-02 | KRW 605.00 | -3.66% | KRW 622.00 | KRW 627.00 | KRW 579.00 | 475.21K |
| 2026-06-01 | KRW 628.00 | -9.38% | KRW 673.00 | KRW 693.00 | KRW 623.00 | 765.05K |
| 2026-05-29 | KRW 693.00 | -4.41% | KRW 730.00 | KRW 740.00 | KRW 678.00 | 510.42K |
| 2026-05-28 | KRW 725.00 | -2.55% | KRW 761.00 | KRW 761.00 | KRW 702.00 | 510.96K |
| 2026-05-27 | KRW 744.00 | -6.42% | KRW 801.00 | KRW 803.00 | KRW 716.00 | 671.77K |
| 2026-05-26 | KRW 795.00 | -2.09% | KRW 813.00 | KRW 830.00 | KRW 794.00 | 445.61K |
| 2026-05-22 | KRW 812.00 | +3.97% | KRW 782.00 | KRW 820.00 | KRW 780.00 | 324.86K |