Stock listing
KRX:053980 OSANGJAIEL Co., Ltd. (오상자이엘) 주가
Follow OSANGJAIEL Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:053980
₩2,195.00 KRW -45.00 (-2.0%)
Close on Oct 30, 2026
- Day range
- ₩2,180.00 – ₩2,225.00 KRWOct 30, 2026
- Volume
- 52,157 sharesOct 30, 2026
- Market cap
- ₩41.65B KRWAt the close on Oct 30, 2026 · price × 18.97M shares outstanding
- 52-week range
- ₩2,180.00 – ₩3,840.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩348.1M KRWMedian day 33,153 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:053980 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,195.00 | -45.00 | -2.0% | ₩2,225.00 | ₩2,225.00 | ₩2,180.00 | 52,157 | |
| ₩2,240.00 | -15.00 | -0.7% | ₩2,255.00 | ₩2,260.00 | ₩2,205.00 | 13,970 | |
| ₩2,255.00 | +25.00 | +1.1% | ₩2,235.00 | ₩2,255.00 | ₩2,235.00 | 6,487 | |
| ₩2,230.00 | +5.00 | +0.2% | ₩2,210.00 | ₩2,245.00 | ₩2,210.00 | 27,402 | |
| ₩2,225.00 | -30.00 | -1.3% | ₩2,230.00 | ₩2,250.00 | ₩2,215.00 | 19,969 | |
| ₩2,255.00 | -5.00 | -0.2% | ₩2,240.00 | ₩2,260.00 | ₩2,210.00 | 26,908 | |
| ₩2,260.00 | -30.00 | -1.3% | ₩2,280.00 | ₩2,290.00 | ₩2,255.00 | 22,245 | |
| ₩2,290.00 | 0.00 | 0.0% | ₩2,275.00 | ₩2,300.00 | ₩2,275.00 | 11,357 | |
| ₩2,290.00 | -5.00 | -0.2% | ₩2,280.00 | ₩2,305.00 | ₩2,270.00 | 15,222 | |
| ₩2,295.00 | -5.00 | -0.2% | ₩2,255.00 | ₩2,300.00 | ₩2,255.00 | 22,930 | |
| ₩2,300.00 | +35.00 | +1.5% | ₩2,275.00 | ₩2,315.00 | ₩2,270.00 | 23,563 | |
| ₩2,265.00 | -85.00 | -3.6% | ₩2,340.00 | ₩2,340.00 | ₩2,240.00 | 60,035 | |
| ₩2,350.00 | -5.00 | -0.2% | ₩2,320.00 | ₩2,365.00 | ₩2,320.00 | 34,885 | |
| ₩2,355.00 | -25.00 | -1.1% | ₩2,370.00 | ₩2,370.00 | ₩2,305.00 | 53,235 | |
| ₩2,380.00 | -40.00 | -1.7% | ₩2,420.00 | ₩2,430.00 | ₩2,360.00 | 21,154 | |
| ₩2,420.00 | -30.00 | -1.2% | ₩2,440.00 | ₩2,450.00 | ₩2,410.00 | 14,001 | |
| ₩2,450.00 | +30.00 | +1.2% | ₩2,420.00 | ₩2,525.00 | ₩2,420.00 | 55,572 | |
| ₩2,420.00 | -25.00 | -1.0% | ₩2,445.00 | ₩2,465.00 | ₩2,415.00 | 31,838 | |
| ₩2,445.00 | +45.00 | +1.9% | ₩2,400.00 | ₩2,455.00 | ₩2,400.00 | 18,164 | |
| ₩2,400.00 | +5.00 | +0.2% | ₩2,385.00 | ₩2,420.00 | ₩2,380.00 | 12,875 | |
| ₩2,395.00 | -10.00 | -0.4% | ₩2,410.00 | ₩2,415.00 | ₩2,385.00 | 14,767 | |
| ₩2,405.00 | +5.00 | +0.2% | ₩2,400.00 | ₩2,405.00 | ₩2,380.00 | 9,442 | |
| ₩2,400.00 | +30.00 | +1.3% | ₩2,370.00 | ₩2,440.00 | ₩2,350.00 | 40,559 | |
| ₩2,370.00 | -25.00 | -1.0% | ₩2,400.00 | ₩2,400.00 | ₩2,365.00 | 26,760 | |
| ₩2,395.00 | 0.00 | 0.0% | ₩2,395.00 | ₩2,410.00 | ₩2,375.00 | 34,467 | |
| ₩2,395.00 | -10.00 | -0.4% | ₩2,400.00 | ₩2,415.00 | ₩2,375.00 | 17,793 | |
| ₩2,405.00 | +10.00 | +0.4% | ₩2,410.00 | ₩2,410.00 | ₩2,385.00 | 19,655 | |
| ₩2,395.00 | -10.00 | -0.4% | ₩2,385.00 | ₩2,405.00 | ₩2,380.00 | 17,915 | |
| ₩2,405.00 | -30.00 | -1.2% | ₩2,435.00 | ₩2,455.00 | ₩2,375.00 | 25,220 | |
| ₩2,435.00 | +40.00 | +1.7% | ₩2,400.00 | ₩2,495.00 | ₩2,380.00 | 127,566 | |
| ₩2,395.00 | +5.00 | +0.2% | ₩2,355.00 | ₩2,400.00 | ₩2,350.00 | 46,654 | |
| ₩2,390.00 | -20.00 | -0.8% | ₩2,385.00 | ₩2,405.00 | ₩2,365.00 | 49,041 | |
| ₩2,410.00 | -10.00 | -0.4% | ₩2,410.00 | ₩2,415.00 | ₩2,365.00 | 37,747 | |
| ₩2,420.00 | -5.00 | -0.2% | ₩2,430.00 | ₩2,435.00 | ₩2,390.00 | 31,590 | |
| ₩2,425.00 | -35.00 | -1.4% | ₩2,455.00 | ₩2,460.00 | ₩2,415.00 | 52,057 | |
| ₩2,460.00 | -40.00 | -1.6% | ₩2,490.00 | ₩2,505.00 | ₩2,440.00 | 73,004 | |
| ₩2,500.00 | -10.00 | -0.4% | ₩2,510.00 | ₩2,520.00 | ₩2,470.00 | 47,553 | |
| ₩2,510.00 | +65.00 | +2.7% | ₩2,450.00 | ₩2,510.00 | ₩2,450.00 | 74,900 | |
| ₩2,445.00 | -105.00 | -4.1% | ₩2,535.00 | ₩2,535.00 | ₩2,435.00 | 105,439 | |
| ₩2,550.00 | 0.00 | 0.0% | ₩2,540.00 | ₩2,555.00 | ₩2,510.00 | 58,975 | |
| ₩2,550.00 | +30.00 | +1.2% | ₩2,535.00 | ₩2,565.00 | ₩2,520.00 | 72,894 | |
| ₩2,520.00 | -10.00 | -0.4% | ₩2,530.00 | ₩2,555.00 | ₩2,510.00 | 84,717 | |
| ₩2,530.00 | +25.00 | +1.0% | ₩2,495.00 | ₩2,540.00 | ₩2,490.00 | 80,075 | |
| ₩2,505.00 | +35.00 | +1.4% | ₩2,490.00 | ₩2,520.00 | ₩2,470.00 | 143,527 | |
| ₩2,470.00 | -35.00 | -1.4% | ₩2,465.00 | ₩2,515.00 | ₩2,410.00 | 313,701 | |
| ₩2,505.00 | +80.00 | +3.3% | ₩2,430.00 | ₩2,885.00 | ₩2,405.00 | 5,940,405 | |
| ₩2,425.00 | -45.00 | -1.8% | ₩2,450.00 | ₩2,475.00 | ₩2,355.00 | 105,262 | |
| ₩2,470.00 | +25.00 | +1.0% | ₩2,460.00 | ₩2,530.00 | ₩2,435.00 | 55,630 | |
| ₩2,445.00 | -50.00 | -2.0% | ₩2,485.00 | ₩2,505.00 | ₩2,430.00 | 58,499 | |
| ₩2,495.00 | -135.00 | -5.1% | ₩2,590.00 | ₩2,630.00 | ₩2,485.00 | 59,667 | |
| ₩2,630.00 | +15.00 | +0.6% | ₩2,590.00 | ₩2,630.00 | ₩2,585.00 | 13,295 | |
| ₩2,615.00 | -5.00 | -0.2% | ₩2,620.00 | ₩2,650.00 | ₩2,560.00 | 22,034 | |
| ₩2,620.00 | +50.00 | +1.9% | ₩2,575.00 | ₩2,650.00 | ₩2,575.00 | 27,708 | |
| ₩2,570.00 | +5.00 | +0.2% | ₩2,560.00 | ₩2,580.00 | ₩2,550.00 | 6,964 | |
| ₩2,565.00 | +55.00 | +2.2% | ₩2,510.00 | ₩2,565.00 | ₩2,510.00 | 34,674 | |
| ₩2,510.00 | 0.00 | 0.0% | ₩2,515.00 | ₩2,520.00 | ₩2,480.00 | 19,317 | |
| ₩2,510.00 | +5.00 | +0.2% | ₩2,470.00 | ₩2,515.00 | ₩2,460.00 | 22,142 | |
| ₩2,505.00 | +10.00 | +0.4% | ₩2,500.00 | ₩2,540.00 | ₩2,455.00 | 34,681 | |
| ₩2,495.00 | +50.00 | +2.0% | ₩2,445.00 | ₩2,495.00 | ₩2,430.00 | 12,696 | |
| ₩2,445.00 | +5.00 | +0.2% | ₩2,395.00 | ₩2,460.00 | ₩2,350.00 | 21,106 | |
| ₩2,440.00 | +115.00 | +4.9% | ₩2,345.00 | ₩2,500.00 | ₩2,345.00 | 42,663 | |
| ₩2,325.00 | -15.00 | -0.6% | ₩2,250.00 | ₩2,400.00 | ₩2,250.00 | 62,780 |
- Ticker
- KRX:053980
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about OSANGJAIEL Co., Ltd.