OSP Co., Ltd 368970
KRX · South Korea · Consumer Non-Durables
KRW 2,480.00-95.00 (-3.69%)
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 2,480.00 | -3.69% | KRW 2,560.00 | KRW 2,560.00 | KRW 2,405.00 | 120.31K |
| 2026-10-01 | KRW 2,575.00 | -0.39% | KRW 2,335.00 | KRW 2,575.00 | KRW 2,335.00 | 67.48K |
| 2026-09-30 | KRW 2,585.00 | -3.00% | KRW 2,665.00 | KRW 2,665.00 | KRW 2,460.00 | 37.72K |
| 2026-09-29 | KRW 2,665.00 | -1.11% | KRW 2,695.00 | KRW 2,695.00 | KRW 2,580.00 | 9.41K |
| 2026-09-28 | KRW 2,695.00 | -2.88% | KRW 2,775.00 | KRW 2,785.00 | KRW 2,650.00 | 13.52K |
| 2026-09-23 | KRW 2,775.00 | -1.25% | KRW 2,810.00 | KRW 2,810.00 | KRW 2,680.00 | 10.37K |
| 2026-09-22 | KRW 2,810.00 | +2.18% | KRW 2,750.00 | KRW 2,820.00 | KRW 2,695.00 | 68.08K |
| 2026-09-21 | KRW 2,750.00 | -1.79% | KRW 2,800.00 | KRW 2,800.00 | KRW 2,650.00 | 18.82K |
| 2026-09-18 | KRW 2,800.00 | +3.90% | KRW 2,695.00 | KRW 2,900.00 | KRW 2,600.00 | 104.87K |
| 2026-09-17 | KRW 2,695.00 | +8.89% | KRW 2,530.00 | KRW 2,700.00 | KRW 2,530.00 | 94.05K |
| 2026-09-16 | KRW 2,475.00 | -1.39% | KRW 2,510.00 | KRW 2,510.00 | KRW 2,435.00 | 2.30K |
| 2026-09-15 | KRW 2,510.00 | -2.71% | KRW 2,470.00 | KRW 2,575.00 | KRW 2,460.00 | 20.32K |
| 2026-09-14 | KRW 2,580.00 | +0.78% | KRW 2,560.00 | KRW 2,590.00 | KRW 2,460.00 | 11.18K |
| 2026-09-11 | KRW 2,560.00 | +0.39% | KRW 2,545.00 | KRW 2,560.00 | KRW 2,475.00 | 3.25K |
| 2026-09-10 | KRW 2,550.00 | -1.16% | KRW 2,595.00 | KRW 2,595.00 | KRW 2,475.00 | 10.38K |
| 2026-09-09 | KRW 2,580.00 | +1.18% | KRW 2,600.00 | KRW 2,600.00 | KRW 2,475.00 | 17.25K |
| 2026-09-08 | KRW 2,550.00 | -2.30% | KRW 2,615.00 | KRW 2,615.00 | KRW 2,530.00 | 15.66K |
| 2026-09-07 | KRW 2,610.00 | +0.97% | KRW 2,585.00 | KRW 2,630.00 | KRW 2,510.00 | 16.85K |
| 2026-09-04 | KRW 2,585.00 | +0.98% | KRW 2,595.00 | KRW 2,595.00 | KRW 2,500.00 | 13.08K |
| 2026-09-03 | KRW 2,560.00 | -0.19% | KRW 2,565.00 | KRW 2,600.00 | KRW 2,515.00 | 37.00K |
| 2026-09-02 | KRW 2,565.00 | +0.98% | KRW 2,540.00 | KRW 2,565.00 | KRW 2,465.00 | 47.19K |
| 2026-09-01 | KRW 2,540.00 | +5.61% | KRW 2,405.00 | KRW 2,540.00 | KRW 2,360.00 | 32.78K |
| 2026-08-31 | KRW 2,405.00 | +0.42% | KRW 2,395.00 | KRW 2,405.00 | KRW 2,350.00 | 15.98K |
| 2026-08-28 | KRW 2,395.00 | +0.84% | KRW 2,375.00 | KRW 2,400.00 | KRW 2,320.00 | 38.17K |
| 2026-08-27 | KRW 2,375.00 | -0.42% | KRW 2,430.00 | KRW 2,435.00 | KRW 2,310.00 | 46.95K |
| 2026-08-26 | KRW 2,385.00 | +1.06% | KRW 2,380.00 | KRW 2,400.00 | KRW 2,345.00 | 64.98K |
| 2026-08-25 | KRW 2,360.00 | -1.67% | KRW 2,400.00 | KRW 2,465.00 | KRW 2,340.00 | 39.00K |
| 2026-08-24 | KRW 2,400.00 | +0.21% | KRW 2,395.00 | KRW 2,410.00 | KRW 2,300.00 | 55.58K |
| 2026-08-21 | KRW 2,395.00 | +0.84% | KRW 2,300.00 | KRW 2,395.00 | KRW 2,275.00 | 20.41K |
| 2026-08-20 | KRW 2,375.00 | +3.49% | KRW 2,340.00 | KRW 2,375.00 | KRW 2,250.00 | 35.63K |
| 2026-08-19 | KRW 2,295.00 | +0.22% | KRW 2,320.00 | KRW 2,320.00 | KRW 2,250.00 | 3.68K |
| 2026-08-18 | KRW 2,290.00 | 0.00% | KRW 2,330.00 | KRW 2,360.00 | KRW 2,270.00 | 15.62K |
| 2026-08-14 | KRW 2,290.00 | +0.22% | KRW 2,285.00 | KRW 2,370.00 | KRW 2,255.00 | 28.75K |
| 2026-08-13 | KRW 2,285.00 | -2.35% | KRW 2,385.00 | KRW 2,385.00 | KRW 2,260.00 | 17.17K |
| 2026-08-12 | KRW 2,340.00 | +0.65% | KRW 2,335.00 | KRW 2,385.00 | KRW 2,285.00 | 61.27K |
| 2026-08-11 | KRW 2,325.00 | +0.65% | KRW 2,310.00 | KRW 2,345.00 | KRW 2,280.00 | 4.60K |
| 2026-08-10 | KRW 2,310.00 | +2.21% | KRW 2,265.00 | KRW 2,360.00 | KRW 2,140.00 | 39.69K |
| 2026-08-07 | KRW 2,260.00 | -1.53% | KRW 2,260.00 | KRW 2,315.00 | KRW 2,240.00 | 8.99K |
| 2026-08-06 | KRW 2,295.00 | -0.86% | KRW 2,315.00 | KRW 2,385.00 | KRW 2,230.00 | 20.04K |
| 2026-08-05 | KRW 2,315.00 | -0.43% | KRW 2,280.00 | KRW 2,400.00 | KRW 2,280.00 | 14.89K |
| 2026-08-04 | KRW 2,325.00 | +2.88% | KRW 2,295.00 | KRW 2,330.00 | KRW 2,245.00 | 44.62K |
| 2026-08-03 | KRW 2,260.00 | +1.35% | KRW 2,105.00 | KRW 2,265.00 | KRW 2,105.00 | 55.35K |
| 2026-07-31 | KRW 2,230.00 | +6.70% | KRW 2,275.00 | KRW 2,275.00 | KRW 2,070.00 | 58.14K |
| 2026-07-30 | KRW 2,090.00 | -2.56% | KRW 2,140.00 | KRW 2,245.00 | KRW 2,040.00 | 90.97K |
| 2026-07-29 | KRW 2,145.00 | -5.09% | KRW 2,185.00 | KRW 2,300.00 | KRW 1,810.00 | 136.37K |
| 2026-07-28 | KRW 2,260.00 | -0.66% | KRW 2,280.00 | KRW 2,280.00 | KRW 2,135.00 | 54.34K |
| 2026-07-27 | KRW 2,275.00 | +0.66% | KRW 2,245.00 | KRW 2,320.00 | KRW 2,180.00 | 64.77K |
| 2026-07-24 | KRW 2,260.00 | +4.15% | KRW 2,220.00 | KRW 2,340.00 | KRW 2,160.00 | 118.49K |
| 2026-07-23 | KRW 2,170.00 | -2.47% | KRW 2,225.00 | KRW 2,225.00 | KRW 2,110.00 | 15.09K |
| 2026-07-22 | KRW 2,225.00 | -0.45% | KRW 2,220.00 | KRW 2,265.00 | KRW 2,175.00 | 20.35K |
| 2026-07-21 | KRW 2,235.00 | -1.97% | KRW 2,285.00 | KRW 2,285.00 | KRW 2,110.00 | 12.80K |
| 2026-07-20 | KRW 2,280.00 | -1.30% | KRW 2,305.00 | KRW 2,365.00 | KRW 2,130.00 | 43.65K |
| 2026-07-16 | KRW 2,310.00 | +4.29% | KRW 2,195.00 | KRW 2,340.00 | KRW 2,110.00 | 24.82K |
| 2026-07-15 | KRW 2,215.00 | -0.67% | KRW 2,165.00 | KRW 2,240.00 | KRW 2,065.00 | 53.15K |
| 2026-07-14 | KRW 2,230.00 | -1.55% | KRW 2,150.00 | KRW 2,265.00 | KRW 2,065.00 | 53.70K |
| 2026-07-13 | KRW 2,265.00 | 0.00% | KRW 2,335.00 | KRW 2,335.00 | KRW 2,050.00 | 48.52K |
| 2026-07-10 | KRW 2,265.00 | +2.03% | KRW 2,190.00 | KRW 2,345.00 | KRW 2,030.00 | 128.78K |
| 2026-07-09 | KRW 2,220.00 | -10.66% | KRW 2,690.00 | KRW 2,710.00 | KRW 2,220.00 | 393.32K |
| 2026-07-08 | KRW 2,485.00 | 0.00% | KRW 2,265.00 | KRW 2,600.00 | KRW 1,910.00 | 309.73K |
| 2026-07-07 | KRW 2,485.00 | -0.60% | KRW 2,495.00 | KRW 2,535.00 | KRW 2,220.00 | 27.66K |
| 2026-07-06 | KRW 2,500.00 | +11.11% | KRW 2,160.00 | KRW 2,500.00 | KRW 2,080.00 | 50.14K |
| 2026-07-03 | KRW 2,250.00 | +17.62% | KRW 1,913.00 | KRW 2,260.00 | KRW 1,894.00 | 55.66K |
| 2026-07-02 | KRW 1,913.00 | +0.53% | KRW 1,903.00 | KRW 1,985.00 | KRW 1,890.00 | 29.24K |
| 2026-07-01 | KRW 1,903.00 | -0.37% | KRW 1,910.00 | KRW 1,927.00 | KRW 1,890.00 | 10.35K |
| 2026-06-30 | KRW 1,910.00 | -3.54% | KRW 1,980.00 | KRW 1,980.00 | KRW 1,895.00 | 89.61K |
| 2026-06-29 | KRW 1,980.00 | -3.88% | KRW 2,060.00 | KRW 2,060.00 | KRW 1,915.00 | 55.42K |
| 2026-06-26 | KRW 2,060.00 | -6.36% | KRW 2,225.00 | KRW 2,430.00 | KRW 1,695.00 | 377.59K |
| 2026-06-25 | KRW 2,200.00 | +29.95% | KRW 1,693.00 | KRW 2,200.00 | KRW 1,643.00 | 240.14K |
| 2026-06-24 | KRW 1,693.00 | -2.25% | KRW 1,745.00 | KRW 1,857.00 | KRW 1,611.00 | 13.36K |
| 2026-06-23 | KRW 1,732.00 | -5.10% | KRW 1,825.00 | KRW 1,825.00 | KRW 1,491.00 | 91.21K |
| 2026-06-22 | KRW 1,825.00 | -5.78% | KRW 1,937.00 | KRW 1,999.00 | KRW 1,804.00 | 59.83K |
| 2026-06-19 | KRW 1,937.00 | -1.34% | KRW 1,964.00 | KRW 2,155.00 | KRW 1,917.00 | 62.24K |
| 2026-06-18 | KRW 1,963.33 | +4.25% | KRW 1,840.00 | KRW 2,066.67 | KRW 1,840.00 | 160.53K |
| 2026-06-17 | KRW 1,883.33 | -3.25% | KRW 1,946.67 | KRW 1,946.67 | KRW 1,800.00 | 67.47K |
| 2026-06-16 | KRW 1,946.67 | -1.35% | KRW 1,933.33 | KRW 1,973.33 | KRW 1,866.67 | 29.05K |
| 2026-06-15 | KRW 1,973.33 | -1.00% | KRW 1,993.33 | KRW 2,043.33 | KRW 1,966.67 | 12.71K |
| 2026-06-12 | KRW 1,993.33 | -1.32% | KRW 2,020.00 | KRW 2,096.67 | KRW 1,946.67 | 23.10K |
| 2026-06-11 | KRW 2,020.00 | +3.95% | KRW 1,943.33 | KRW 2,026.67 | KRW 1,893.33 | 15.64K |
| 2026-06-10 | KRW 1,943.33 | +2.28% | KRW 1,920.00 | KRW 2,000.00 | KRW 1,900.00 | 20.23K |
| 2026-06-09 | KRW 1,900.00 | -0.35% | KRW 1,906.67 | KRW 1,906.67 | KRW 1,736.67 | 54.47K |
| 2026-06-08 | KRW 1,906.67 | -5.77% | KRW 2,023.33 | KRW 2,030.00 | KRW 1,900.00 | 31.34K |
| 2026-06-05 | KRW 2,023.33 | +6.49% | KRW 1,900.00 | KRW 2,143.33 | KRW 1,883.33 | 65.17K |
| 2026-06-04 | KRW 1,900.00 | +8.78% | KRW 1,746.67 | KRW 2,233.33 | KRW 1,716.67 | 234.52K |
| 2026-06-02 | KRW 1,746.67 | -2.24% | KRW 1,786.67 | KRW 1,823.33 | KRW 1,610.00 | 35.57K |
| 2026-06-01 | KRW 1,786.67 | -9.76% | KRW 1,980.00 | KRW 2,000.00 | KRW 1,700.00 | 51.07K |
| 2026-05-29 | KRW 1,980.00 | -7.76% | KRW 2,146.67 | KRW 2,146.67 | KRW 1,866.67 | 67.53K |
| 2026-05-28 | KRW 2,146.67 | -16.36% | KRW 2,133.33 | KRW 2,420.00 | KRW 2,100.00 | 81.22K |
| 2026-05-27 | KRW 2,566.67 | 0.00% | KRW 2,566.67 | KRW 2,566.67 | KRW 2,566.67 | 0 |
| 2026-05-26 | KRW 2,566.67 | 0.00% | KRW 2,566.67 | KRW 2,566.67 | KRW 2,566.67 | 0 |
| 2026-05-22 | KRW 2,566.67 | 0.00% | KRW 2,566.67 | KRW 2,566.67 | KRW 2,566.67 | 0 |