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
2024-01-302,670.002,760.002,640.002,710.002,654.15988,375
2024-01-292,725.002,750.002,660.002,660.002,605.18310,669
2024-01-262,695.002,745.002,670.002,725.002,668.84192,785
2024-01-252,750.002,750.002,665.002,690.002,634.57240,858
2024-01-242,785.002,785.002,705.002,755.002,698.23223,067
2024-01-232,770.002,775.002,705.002,760.002,703.12237,445
2024-01-222,750.002,790.002,720.002,765.002,708.02493,433
2024-01-192,710.002,745.002,685.002,705.002,649.26331,334
2024-01-182,575.002,690.002,570.002,680.002,624.77355,545
2024-01-172,685.002,690.002,575.002,590.002,536.63308,437
2024-01-162,665.002,735.002,635.002,670.002,614.98304,507
2024-01-152,715.002,745.002,665.002,690.002,634.57238,536
2024-01-122,740.002,745.002,680.002,725.002,668.84240,564
2024-01-112,745.002,765.002,725.002,730.002,673.74327,172
2024-01-102,755.002,775.002,700.002,750.002,693.33400,942
2024-01-092,790.002,790.002,700.002,735.002,678.64369,761
2024-01-082,685.002,765.002,665.002,760.002,703.12677,079
2024-01-052,610.002,685.002,600.002,670.002,614.98284,453
2024-01-042,640.002,645.002,595.002,610.002,556.21110,424
2024-01-032,615.002,650.002,615.002,640.002,585.6098,621
2024-01-022,640.002,660.002,605.002,650.002,595.39191,012
2023-12-282,645.002,655.002,620.002,640.002,585.60157,751
2023-12-272,600.002,645.002,575.002,635.002,580.70215,687
2023-12-262,590.002,620.002,580.002,580.002,502.35150,532
2023-12-222,600.002,615.002,580.002,590.002,512.05169,159
2023-12-212,570.002,630.002,545.002,585.002,507.20332,004
2023-12-202,560.002,590.002,560.002,570.002,492.65156,949
2023-12-192,550.002,585.002,530.002,560.002,482.95160,744
2023-12-182,530.002,595.002,530.002,550.002,473.25136,136
2023-12-152,540.002,560.002,520.002,525.002,449.00132,855
2023-12-142,560.002,575.002,525.002,530.002,453.85116,650
2023-12-132,585.002,590.002,535.002,535.002,458.70116,736
2023-12-122,590.002,595.002,565.002,585.002,507.2071,199
2023-12-112,570.002,595.002,550.002,585.002,507.20169,410
2023-12-082,530.002,565.002,515.002,565.002,487.80154,566
2023-12-072,530.002,550.002,495.002,515.002,439.30125,427
2023-12-062,500.002,540.002,495.002,540.002,463.5585,103
2023-12-052,520.002,535.002,495.002,495.002,419.91184,957
2023-12-042,585.002,590.002,525.002,545.002,468.40186,664
2023-12-012,560.002,585.002,540.002,575.002,497.50153,078
2023-11-302,540.002,575.002,530.002,575.002,497.50111,641
2023-11-292,585.002,585.002,525.002,540.002,463.55168,472
2023-11-282,580.002,610.002,560.002,560.002,482.95120,005
2023-11-272,680.002,680.002,575.002,575.002,497.50201,154
2023-11-242,620.002,635.002,600.002,615.002,536.29122,340
2023-11-232,635.002,650.002,595.002,610.002,531.45144,449
2023-11-222,625.002,635.002,585.002,635.002,555.69122,390
2023-11-212,650.002,675.002,615.002,620.002,541.14284,036
2023-11-202,575.002,615.002,560.002,590.002,512.05132,302
2023-11-172,600.002,600.002,540.002,560.002,482.9581,073
2023-11-162,595.002,605.002,575.002,600.002,521.75119,749
2023-11-152,555.002,595.002,545.002,590.002,512.05176,465
2023-11-142,485.002,550.002,485.002,535.002,458.7095,185
2023-11-132,515.002,545.002,480.002,485.002,410.21219,634
2023-11-102,535.002,555.002,490.002,500.002,424.76168,132
2023-11-092,565.002,620.002,540.002,540.002,463.55110,100
2023-11-082,620.002,640.002,560.002,565.002,487.80180,622
2023-11-072,615.002,640.002,540.002,595.002,516.90244,323
2023-11-062,595.002,630.002,550.002,615.002,536.29254,621
2023-11-032,575.002,615.002,525.002,580.002,502.35240,339
← NewerPage 12 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.