Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 049480.KQ stock page

Openbase Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-292,490.002,530.002,485.002,510.002,458.28114,279
2024-04-262,475.002,515.002,450.002,495.002,443.58108,525
2024-04-252,475.002,480.002,455.002,460.002,409.3159,812
2024-04-242,470.002,500.002,445.002,490.002,438.69111,380
2024-04-232,460.002,485.002,435.002,440.002,389.7290,609
2024-04-222,435.002,465.002,435.002,455.002,404.4147,986
2024-04-192,460.002,485.002,410.002,435.002,384.82166,281
2024-04-182,435.002,495.002,435.002,490.002,438.6986,911
2024-04-172,435.002,475.002,415.002,435.002,384.82101,255
2024-04-162,485.002,490.002,415.002,430.002,379.92222,102
2024-04-152,555.002,560.002,485.002,490.002,438.69334,938
2024-04-122,480.002,650.002,470.002,590.002,536.63877,208
2024-04-112,505.002,595.002,460.002,465.002,414.20361,513
2024-04-092,490.002,525.002,465.002,470.002,419.10173,845
2024-04-082,555.002,570.002,485.002,505.002,453.38185,145
2024-04-052,635.002,635.002,565.002,565.002,512.14219,099
2024-04-042,655.002,685.002,620.002,630.002,575.80474,376
2024-04-032,630.002,660.002,585.002,610.002,556.21445,346
2024-04-022,635.002,645.002,580.002,605.002,551.32681,376
2024-04-012,575.002,730.002,555.002,670.002,614.982,710,433
2024-03-292,525.002,555.002,520.002,535.002,482.76116,036
2024-03-282,540.002,555.002,520.002,525.002,472.97147,371
2024-03-272,540.002,555.002,530.002,535.002,482.76171,828
2024-03-262,535.002,565.002,525.002,545.002,492.55176,741
2024-03-252,545.002,555.002,520.002,535.002,482.76200,803
2024-03-222,535.002,565.002,520.002,540.002,487.66144,353
2024-03-212,515.002,545.002,500.002,535.002,482.76164,637
2024-03-202,505.002,530.002,485.002,505.002,453.38200,098
2024-03-192,490.002,505.002,445.002,505.002,453.38305,301
2024-03-182,490.002,505.002,470.002,485.002,433.79104,659
2024-03-152,470.002,500.002,445.002,500.002,448.48121,030
2024-03-142,490.002,490.002,435.002,485.002,433.79128,178
2024-03-132,455.002,480.002,430.002,480.002,428.89178,629
2024-03-122,440.002,455.002,410.002,455.002,404.41136,762
2024-03-112,400.002,435.002,400.002,435.002,384.82145,092
2024-03-082,465.002,470.002,415.002,425.002,375.03149,758
2024-03-072,460.002,480.002,430.002,440.002,389.72192,778
2024-03-062,485.002,505.002,460.002,465.002,414.20258,149
2024-03-052,515.002,540.002,475.002,510.002,458.28279,069
2024-03-042,505.002,560.002,505.002,555.002,502.35224,364
2024-02-292,535.002,550.002,490.002,490.002,438.69405,444
2024-02-282,590.002,590.002,540.002,550.002,497.45128,164
2024-02-272,610.002,620.002,545.002,560.002,507.24206,330
2024-02-262,625.002,625.002,575.002,605.002,551.32129,873
2024-02-232,625.002,660.002,600.002,615.002,561.11163,500
2024-02-222,645.002,650.002,615.002,615.002,561.11121,372
2024-02-212,650.002,670.002,620.002,625.002,570.91140,282
2024-02-202,645.002,670.002,640.002,665.002,610.08189,654
2024-02-192,615.002,650.002,605.002,650.002,595.39154,773
2024-02-162,650.002,650.002,615.002,625.002,570.91129,419
2024-02-152,630.002,640.002,600.002,625.002,570.91122,631
2024-02-142,560.002,620.002,555.002,600.002,546.42145,746
2024-02-132,555.002,610.002,555.002,600.002,546.4291,915
2024-02-082,560.002,575.002,525.002,555.002,502.3598,198
2024-02-072,575.002,590.002,540.002,550.002,497.45145,628
2024-02-062,585.002,600.002,560.002,570.002,517.04143,074
2024-02-052,625.002,625.002,580.002,595.002,541.52194,831
2024-02-022,635.002,675.002,625.002,625.002,570.91194,537
2024-02-012,655.002,670.002,620.002,630.002,575.80193,033
2024-01-312,700.002,700.002,635.002,665.002,610.08389,482
← NewerPage 11 of 21 · 1,224 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.