OSP Co., Ltd. (KOSDAQ:368970)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,993.00 | 2,325.00 | 1,990.00 | 2,065.00 | 2,065.00 | 3.30% | 295,108 |
| Dec 4, 2025 | 1,966.00 | 2,015.00 | 1,966.00 | 1,999.00 | 1,999.00 | 0.60% | 6,480 |
| Dec 3, 2025 | 2,005.00 | 2,075.00 | 1,970.00 | 1,987.00 | 1,987.00 | -0.90% | 6,369 |
| Dec 2, 2025 | 1,959.00 | 2,010.00 | 1,959.00 | 2,005.00 | 2,005.00 | 2.35% | 8,920 |
| Dec 1, 2025 | 1,945.00 | 1,973.00 | 1,936.00 | 1,959.00 | 1,959.00 | - | 8,835 |
| Nov 28, 2025 | 1,945.00 | 1,961.00 | 1,945.00 | 1,959.00 | 1,959.00 | -0.31% | 7,311 |
| Nov 27, 2025 | 1,955.00 | 1,970.00 | 1,948.00 | 1,965.00 | 1,965.00 | 0.51% | 11,976 |
| Nov 26, 2025 | 1,984.00 | 1,984.00 | 1,947.00 | 1,955.00 | 1,955.00 | -0.31% | 16,696 |
| Nov 25, 2025 | 1,927.00 | 2,005.00 | 1,927.00 | 1,961.00 | 1,961.00 | 0.36% | 22,204 |
| Nov 24, 2025 | 1,942.00 | 1,965.00 | 1,931.00 | 1,954.00 | 1,954.00 | -0.56% | 13,696 |
| Nov 21, 2025 | 1,970.00 | 1,970.00 | 1,928.00 | 1,965.00 | 1,965.00 | -0.25% | 9,339 |
| Nov 20, 2025 | 1,946.00 | 1,970.00 | 1,940.00 | 1,970.00 | 1,970.00 | 1.23% | 13,143 |
| Nov 19, 2025 | 1,948.00 | 1,969.00 | 1,941.00 | 1,946.00 | 1,946.00 | -1.17% | 10,604 |
| Nov 18, 2025 | 1,960.00 | 1,987.00 | 1,912.00 | 1,969.00 | 1,969.00 | 0.46% | 28,648 |
| Nov 17, 2025 | 1,970.00 | 1,991.00 | 1,931.00 | 1,960.00 | 1,960.00 | -1.56% | 26,753 |
| Nov 14, 2025 | 1,996.00 | 2,015.00 | 1,960.00 | 1,991.00 | 1,991.00 | -0.25% | 6,952 |
| Nov 13, 2025 | 2,015.00 | 2,020.00 | 1,996.00 | 1,996.00 | 1,996.00 | -0.94% | 21,155 |
| Nov 12, 2025 | 2,000.00 | 2,020.00 | 1,987.00 | 2,015.00 | 2,015.00 | 0.75% | 20,910 |
| Nov 11, 2025 | 1,958.00 | 2,010.00 | 1,958.00 | 2,000.00 | 2,000.00 | 2.15% | 18,013 |
| Nov 10, 2025 | 1,958.00 | 2,010.00 | 1,944.00 | 1,958.00 | 1,958.00 | -0.10% | 40,802 |
| Nov 7, 2025 | 1,989.00 | 2,335.00 | 1,882.00 | 1,960.00 | 1,960.00 | -0.96% | 527,563 |
| Nov 6, 2025 | 1,950.00 | 1,985.00 | 1,927.00 | 1,979.00 | 1,979.00 | 1.49% | 46,594 |
| Nov 5, 2025 | 2,030.00 | 2,030.00 | 1,920.00 | 1,950.00 | 1,950.00 | -4.88% | 73,695 |
| Nov 4, 2025 | 2,050.00 | 2,065.00 | 1,995.00 | 2,050.00 | 2,050.00 | - | 92,113 |
| Nov 3, 2025 | 2,045.00 | 2,120.00 | 2,045.00 | 2,050.00 | 2,050.00 | 0.24% | 31,779 |
| Oct 31, 2025 | 2,045.00 | 2,115.00 | 2,035.00 | 2,045.00 | 2,045.00 | -0.73% | 30,785 |
| Oct 30, 2025 | 2,155.00 | 2,155.00 | 2,060.00 | 2,060.00 | 2,060.00 | -4.41% | 48,251 |
| Oct 29, 2025 | 2,155.00 | 2,175.00 | 2,125.00 | 2,155.00 | 2,155.00 | -0.92% | 43,898 |
| Oct 28, 2025 | 2,205.00 | 2,205.00 | 2,150.00 | 2,175.00 | 2,175.00 | -0.46% | 31,558 |
| Oct 27, 2025 | 2,170.00 | 2,200.00 | 2,130.00 | 2,185.00 | 2,185.00 | -0.46% | 17,856 |
| Oct 24, 2025 | 2,200.00 | 2,210.00 | 2,170.00 | 2,195.00 | 2,195.00 | -0.23% | 14,633 |
| Oct 23, 2025 | 2,215.00 | 2,215.00 | 2,165.00 | 2,200.00 | 2,200.00 | -0.68% | 10,390 |
| Oct 22, 2025 | 2,220.00 | 2,225.00 | 2,160.00 | 2,215.00 | 2,215.00 | 0.68% | 23,209 |
| Oct 21, 2025 | 2,230.00 | 2,230.00 | 2,185.00 | 2,200.00 | 2,200.00 | -0.23% | 18,914 |
| Oct 20, 2025 | 2,205.00 | 2,230.00 | 2,190.00 | 2,205.00 | 2,205.00 | - | 10,937 |
| Oct 17, 2025 | 2,245.00 | 2,245.00 | 2,185.00 | 2,205.00 | 2,205.00 | -1.78% | 19,744 |
| Oct 16, 2025 | 2,270.00 | 2,270.00 | 2,190.00 | 2,245.00 | 2,245.00 | 0.67% | 14,632 |
| Oct 15, 2025 | 2,225.00 | 2,245.00 | 2,200.00 | 2,230.00 | 2,230.00 | 0.22% | 17,453 |
| Oct 14, 2025 | 2,275.00 | 2,290.00 | 2,195.00 | 2,225.00 | 2,225.00 | -1.98% | 28,367 |
| Oct 13, 2025 | 2,250.00 | 2,305.00 | 2,245.00 | 2,270.00 | 2,270.00 | -0.22% | 14,542 |
| Oct 10, 2025 | 2,260.00 | 2,325.00 | 2,260.00 | 2,275.00 | 2,275.00 | 0.89% | 7,527 |
| Oct 2, 2025 | 2,275.00 | 2,290.00 | 2,255.00 | 2,255.00 | 2,255.00 | -1.53% | 22,948 |
| Oct 1, 2025 | 2,330.00 | 2,330.00 | 2,285.00 | 2,290.00 | 2,290.00 | -1.93% | 6,606 |
| Sep 30, 2025 | 2,295.00 | 2,345.00 | 2,295.00 | 2,335.00 | 2,335.00 | 1.74% | 16,581 |
| Sep 29, 2025 | 2,280.00 | 2,340.00 | 2,270.00 | 2,295.00 | 2,295.00 | 0.66% | 7,631 |
| Sep 26, 2025 | 2,285.00 | 2,310.00 | 2,250.00 | 2,280.00 | 2,280.00 | -0.44% | 22,367 |
| Sep 25, 2025 | 2,300.00 | 2,310.00 | 2,250.00 | 2,290.00 | 2,290.00 | - | 9,264 |
| Sep 24, 2025 | 2,310.00 | 2,310.00 | 2,280.00 | 2,290.00 | 2,290.00 | -0.65% | 22,110 |
| Sep 23, 2025 | 2,340.00 | 2,345.00 | 2,275.00 | 2,305.00 | 2,305.00 | -1.50% | 27,879 |
| Sep 22, 2025 | 2,360.00 | 2,400.00 | 2,280.00 | 2,340.00 | 2,340.00 | -0.85% | 54,333 |