Stock listing
KRX:052420 Osung Advanced Materials Co., Ltd. (오성첨단소재) 주가
Follow Osung Advanced Materials Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:052420
₩7,230.00 KRW +60.00 (+0.8%)
Close on Nov 2, 2026
- Day range
- ₩7,050.00 – ₩7,260.00 KRWNov 2, 2026
- Volume
- 19,044 sharesNov 2, 2026
- Market cap
- ₩404.0B KRWAt the close on Nov 2, 2026 · price × 55.87M shares outstanding
- 52-week range
- ₩6,550.00 – ₩17,180.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩339.7M KRWMedian day 23,833 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:052420 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩7,230.00 | +60.00 | +0.8% | ₩7,170.00 | ₩7,260.00 | ₩7,050.00 | 19,044 | |
| ₩7,170.00 | -200.00 | -2.7% | ₩7,310.00 | ₩7,360.00 | ₩7,030.00 | 14,579 | |
| ₩7,370.00 | -60.00 | -0.8% | ₩7,430.00 | ₩7,510.00 | ₩7,110.00 | 22,521 | |
| ₩7,430.00 | -120.00 | -1.6% | ₩7,550.00 | ₩7,620.00 | ₩7,350.00 | 38,545 | |
| ₩7,550.00 | 0.00 | 0.0% | ₩7,550.00 | ₩7,550.00 | ₩7,400.00 | 18,793 | |
| ₩7,550.00 | -260.00 | -3.3% | ₩7,740.00 | ₩7,740.00 | ₩7,110.00 | 34,047 | |
| ₩7,810.00 | -440.00 | -5.3% | ₩8,150.00 | ₩8,170.00 | ₩7,650.00 | 20,731 | |
| ₩8,250.00 | -90.00 | -1.1% | ₩8,330.00 | ₩8,440.00 | ₩8,000.00 | 29,482 | |
| ₩8,340.00 | +1,060.00 | +14.6% | ₩7,130.00 | ₩8,350.00 | ₩7,130.00 | 159,712 | |
| ₩7,280.00 | -1,330.00 | -15.4% | ₩8,350.00 | ₩8,350.00 | ₩6,550.00 | 285,452 | |
| ₩8,610.00 | +10.00 | +0.1% | ₩8,620.00 | ₩8,710.00 | ₩8,520.00 | 10,185 | |
| ₩8,600.00 | +150.00 | +1.8% | ₩8,510.00 | ₩8,860.00 | ₩8,510.00 | 22,843 | |
| ₩8,450.00 | -620.00 | -6.8% | ₩8,650.00 | ₩8,890.00 | ₩8,450.00 | 27,325 | |
| ₩9,070.00 | -280.00 | -3.0% | ₩9,260.00 | ₩9,400.00 | ₩9,070.00 | 14,989 | |
| ₩9,350.00 | -190.00 | -2.0% | ₩9,450.00 | ₩9,490.00 | ₩9,160.00 | 23,825 | |
| ₩9,540.00 | -130.00 | -1.3% | ₩9,550.00 | ₩9,710.00 | ₩9,350.00 | 23,833 | |
| ₩9,670.00 | -30.00 | -0.3% | ₩9,670.00 | ₩9,700.00 | ₩9,390.00 | 20,111 | |
| ₩9,700.00 | 0.00 | 0.0% | ₩9,700.00 | ₩9,720.00 | ₩9,560.00 | 13,854 | |
| ₩9,700.00 | -70.00 | -0.7% | ₩9,770.00 | ₩9,850.00 | ₩9,500.00 | 12,845 | |
| ₩9,770.00 | +10.00 | +0.1% | ₩9,740.00 | ₩9,850.00 | ₩9,670.00 | 13,524 | |
| ₩9,760.00 | +180.00 | +1.9% | ₩9,580.00 | ₩9,790.00 | ₩9,540.00 | 19,827 | |
| ₩9,580.00 | 0.00 | 0.0% | ₩9,660.00 | ₩9,710.00 | ₩9,520.00 | 17,487 | |
| ₩9,580.00 | -300.00 | -3.0% | ₩9,850.00 | ₩9,850.00 | ₩9,540.00 | 12,788 | |
| ₩9,880.00 | +70.00 | +0.7% | ₩9,740.00 | ₩9,990.00 | ₩9,680.00 | 22,158 | |
| ₩9,810.00 | -60.00 | -0.6% | ₩9,880.00 | ₩9,950.00 | ₩9,750.00 | 17,222 | |
| ₩9,870.00 | +70.00 | +0.7% | ₩9,800.00 | ₩9,920.00 | ₩9,680.00 | 22,006 | |
| ₩9,800.00 | 0.00 | 0.0% | ₩9,740.00 | ₩9,840.00 | ₩9,700.00 | 16,615 | |
| ₩9,800.00 | +210.00 | +2.2% | ₩9,590.00 | ₩9,830.00 | ₩9,550.00 | 21,404 | |
| ₩9,590.00 | +10.00 | +0.1% | ₩9,580.00 | ₩9,750.00 | ₩9,500.00 | 21,266 | |
| ₩9,580.00 | -200.00 | -2.0% | ₩9,900.00 | ₩9,900.00 | ₩9,560.00 | 34,743 | |
| ₩9,780.00 | +100.00 | +1.0% | ₩9,680.00 | ₩9,830.00 | ₩9,620.00 | 22,073 | |
| ₩9,680.00 | +80.00 | +0.8% | ₩9,660.00 | ₩9,740.00 | ₩9,480.00 | 29,537 | |
| ₩9,600.00 | -130.00 | -1.3% | ₩9,640.00 | ₩9,730.00 | ₩9,520.00 | 25,219 | |
| ₩9,730.00 | 0.00 | 0.0% | ₩9,730.00 | ₩9,770.00 | ₩9,490.00 | 22,790 | |
| ₩9,730.00 | -70.00 | -0.7% | ₩9,800.00 | ₩10,240.00 | ₩9,650.00 | 54,372 | |
| ₩9,800.00 | -10.00 | -0.1% | ₩9,810.00 | ₩9,850.00 | ₩9,610.00 | 28,844 | |
| ₩9,810.00 | +110.00 | +1.1% | ₩9,710.00 | ₩10,360.00 | ₩9,710.00 | 35,541 | |
| ₩9,700.00 | +20.00 | +0.2% | ₩9,680.00 | ₩9,790.00 | ₩9,570.00 | 30,431 | |
| ₩9,680.00 | -80.00 | -0.8% | ₩9,800.00 | ₩10,060.00 | ₩9,520.00 | 35,659 | |
| ₩9,760.00 | -530.00 | -5.2% | ₩10,290.00 | ₩10,290.00 | ₩9,710.00 | 51,883 | |
| ₩10,290.00 | -450.00 | -4.2% | ₩10,980.00 | ₩11,050.00 | ₩10,000.00 | 126,627 | |
| ₩10,740.00 | +820.00 | +8.3% | ₩9,920.00 | ₩10,790.00 | ₩9,760.00 | 209,161 | |
| ₩9,920.00 | +60.00 | +0.6% | ₩9,910.00 | ₩9,960.00 | ₩9,760.00 | 37,393 | |
| ₩9,860.00 | +390.00 | +4.1% | ₩9,500.00 | ₩9,920.00 | ₩9,350.00 | 45,428 | |
| ₩9,470.00 | +180.00 | +1.9% | ₩9,290.00 | ₩9,490.00 | ₩9,210.00 | 35,451 | |
| ₩9,290.00 | +190.00 | +2.1% | ₩9,100.00 | ₩9,290.00 | ₩8,710.00 | 24,886 | |
| ₩9,100.00 | +110.00 | +1.2% | ₩8,970.00 | ₩9,110.00 | ₩8,790.00 | 21,832 | |
| ₩8,990.00 | -200.00 | -2.2% | ₩9,190.00 | ₩9,190.00 | ₩8,810.00 | 20,643 | |
| ₩9,190.00 | -110.00 | -1.2% | ₩9,300.00 | ₩9,350.00 | ₩9,120.00 | 22,604 | |
| ₩9,300.00 | +10.00 | +0.1% | ₩9,280.00 | ₩9,300.00 | ₩8,890.00 | 19,595 | |
| ₩9,290.00 | -110.00 | -1.2% | ₩9,440.00 | ₩9,450.00 | ₩9,170.00 | 25,630 | |
| ₩9,400.00 | -20.00 | -0.2% | ₩9,350.00 | ₩9,480.00 | ₩9,240.00 | 25,231 | |
| ₩9,420.00 | -20.00 | -0.2% | ₩9,450.00 | ₩9,540.00 | ₩9,280.00 | 35,473 | |
| ₩9,440.00 | +20.00 | +0.2% | ₩9,380.00 | ₩9,500.00 | ₩9,250.00 | 21,629 | |
| ₩9,420.00 | +60.00 | +0.6% | ₩9,270.00 | ₩9,500.00 | ₩9,270.00 | 31,474 | |
| ₩9,360.00 | +260.00 | +2.9% | ₩9,030.00 | ₩9,360.00 | ₩9,030.00 | 38,135 | |
| ₩9,100.00 | -100.00 | -1.1% | ₩9,300.00 | ₩9,390.00 | ₩8,950.00 | 22,131 | |
| ₩9,200.00 | -70.00 | -0.8% | ₩9,200.00 | ₩9,330.00 | ₩9,040.00 | 40,279 | |
| ₩9,270.00 | +70.00 | +0.8% | ₩9,200.00 | ₩9,430.00 | ₩9,200.00 | 32,416 | |
| ₩9,200.00 | +200.00 | +2.2% | ₩9,000.00 | ₩9,240.00 | ₩8,800.00 | 26,576 | |
| ₩9,000.00 | +370.00 | +4.3% | ₩8,630.00 | ₩9,110.00 | ₩8,620.00 | 39,911 |
- Ticker
- KRX:052420
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Osung Advanced Materials Co., Ltd.