Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 049480.KQ stock page

Openbase Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,305.002,365.002,305.002,345.002,296.6891,192
2024-07-242,300.002,360.002,295.002,350.002,301.57111,028
2024-07-232,280.002,320.002,280.002,310.002,262.4080,020
2024-07-222,285.002,325.002,260.002,290.002,242.81168,174
2024-07-192,275.002,285.002,265.002,270.002,223.2252,537
2024-07-182,300.002,310.002,265.002,275.002,228.1280,813
2024-07-172,325.002,345.002,300.002,310.002,262.4059,314
2024-07-162,305.002,350.002,305.002,320.002,272.1970,020
2024-07-152,315.002,325.002,295.002,315.002,267.2994,439
2024-07-122,340.002,345.002,295.002,300.002,252.6079,561
2024-07-112,320.002,340.002,305.002,325.002,277.0949,699
2024-07-102,310.002,315.002,290.002,305.002,257.5049,228
2024-07-092,300.002,320.002,295.002,305.002,257.5046,118
2024-07-082,285.002,300.002,255.002,295.002,247.7173,941
2024-07-052,315.002,320.002,260.002,270.002,223.2290,077
2024-07-042,310.002,430.002,260.002,290.002,242.81176,187
2024-07-032,350.002,355.002,300.002,300.002,252.60125,506
2024-07-022,385.002,405.002,340.002,345.002,296.68149,304
2024-07-012,390.002,415.002,380.002,390.002,340.7543,583
2024-06-282,395.002,410.002,385.002,390.002,340.7551,022
2024-06-272,410.002,415.002,390.002,390.002,340.7550,801
2024-06-262,400.002,415.002,385.002,410.002,360.34101,047
2024-06-252,410.002,425.002,385.002,390.002,340.7597,341
2024-06-242,430.002,450.002,400.002,405.002,355.44116,202
2024-06-212,430.002,465.002,430.002,430.002,379.92102,340
2024-06-202,465.002,480.002,440.002,440.002,389.7299,107
2024-06-192,495.002,530.002,400.002,455.002,404.41169,068
2024-06-182,490.002,515.002,475.002,500.002,448.48118,886
2024-06-172,525.002,570.002,490.002,490.002,438.69129,859
2024-06-142,565.002,575.002,535.002,535.002,482.7690,414
2024-06-132,570.002,650.002,560.002,565.002,512.14372,335
2024-06-122,535.002,620.002,535.002,540.002,487.66311,882
2024-06-112,525.002,545.002,510.002,535.002,482.76122,815
2024-06-102,525.002,530.002,500.002,525.002,472.9760,109
2024-06-072,490.002,555.002,490.002,525.002,472.97233,084
2024-06-052,510.002,510.002,480.002,490.002,438.69106,392
2024-06-042,510.002,530.002,485.002,485.002,433.79130,458
2024-06-032,465.002,515.002,465.002,495.002,443.58115,670
2024-05-312,495.002,495.002,460.002,465.002,414.20149,927
2024-05-302,515.002,520.002,485.002,485.002,433.7998,128
2024-05-292,505.002,520.002,490.002,515.002,463.17142,771
2024-05-282,525.002,525.002,500.002,505.002,453.3883,381
2024-05-272,520.002,530.002,485.002,500.002,448.48122,823
2024-05-242,505.002,570.002,495.002,500.002,448.48199,485
2024-05-232,560.002,560.002,520.002,520.002,468.07203,040
2024-05-222,545.002,570.002,540.002,560.002,507.24174,113
2024-05-212,570.002,750.002,525.002,545.002,492.551,691,992
2024-05-202,575.002,615.002,535.002,580.002,526.83222,499
2024-05-172,585.002,615.002,530.002,575.002,521.94215,620
2024-05-162,595.002,610.002,555.002,585.002,531.73215,084
2024-05-142,520.002,615.002,515.002,585.002,531.73425,458
2024-05-132,530.002,590.002,480.002,530.002,477.86171,956
2024-05-102,550.002,565.002,510.002,530.002,477.8679,142
2024-05-092,570.002,575.002,540.002,540.002,487.6675,721
2024-05-082,570.002,585.002,560.002,570.002,517.0482,991
2024-05-072,525.002,570.002,525.002,570.002,517.04129,755
2024-05-032,545.002,560.002,505.002,520.002,468.0789,508
2024-05-022,520.002,555.002,520.002,550.002,497.45114,567
2024-04-302,510.002,555.002,510.002,545.002,492.55161,228
2024-04-292,490.002,530.002,485.002,510.002,458.28114,279
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2925.0000 KRW
2024-12-2725.0000 KRW
2023-12-2725.0000 KRW
2022-12-2815.0000 KRW
2021-12-2915.0000 KRW
2020-12-2915.0000 KRW
2019-12-2715.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.