See inside every stock. Pro
WatchlistPro
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%WTI99.23▲ 2.14%
← 049480.KQ stock page

Openbase Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-022,520.002,570.002,520.002,565.002,487.80153,216
2023-11-012,490.002,530.002,480.002,500.002,424.7699,994
2023-10-312,535.002,560.002,455.002,475.002,400.51194,082
2023-10-302,455.002,525.002,440.002,510.002,434.45143,275
2023-10-272,495.002,530.002,460.002,470.002,395.66240,976
2023-10-262,535.002,550.002,475.002,480.002,405.36225,966
2023-10-252,640.002,680.002,570.002,575.002,497.50497,644
2023-10-242,505.002,560.002,435.002,560.002,482.95357,817
2023-10-232,520.002,610.002,485.002,485.002,410.21359,765
2023-10-202,625.002,630.002,495.002,525.002,449.00433,507
2023-10-192,700.002,735.002,625.002,645.002,565.39335,250
2023-10-182,780.002,850.002,700.002,745.002,662.38449,771
2023-10-172,700.002,805.002,700.002,775.002,691.48589,421
2023-10-162,790.002,795.002,655.002,665.002,584.79619,709
2023-10-132,785.002,820.002,755.002,805.002,720.58697,824
2023-10-122,775.002,845.002,745.002,805.002,720.581,902,976
2023-10-112,605.003,005.002,605.002,760.002,676.9311,554,370
2023-10-102,635.002,680.002,585.002,600.002,521.75160,242
2023-10-062,555.002,695.002,555.002,670.002,589.64186,169
2023-10-052,560.002,645.002,550.002,570.002,492.65179,404
2023-10-042,640.002,675.002,435.002,560.002,482.95222,891
2023-09-272,530.002,655.002,530.002,655.002,575.09172,115
2023-09-262,590.002,765.002,560.002,560.002,482.95810,767
2023-09-252,560.002,670.002,535.002,585.002,507.20209,409
2023-09-222,620.002,640.002,525.002,610.002,531.45109,712
2023-09-212,740.002,740.002,620.002,620.002,541.14205,001
2023-09-202,705.002,760.002,655.002,740.002,657.53210,135
2023-09-192,760.002,765.002,665.002,695.002,613.89223,909
2023-09-182,725.002,815.002,715.002,750.002,667.23594,536
2023-09-152,705.002,735.002,680.002,715.002,633.28107,480
2023-09-142,700.002,750.002,675.002,705.002,623.59163,128
2023-09-132,650.002,745.002,630.002,715.002,633.28188,959
2023-09-122,760.002,765.002,655.002,655.002,575.09206,954
2023-09-112,715.002,785.002,685.002,755.002,672.08216,931
2023-09-082,680.002,720.002,675.002,715.002,633.28123,782
2023-09-072,795.002,795.002,680.002,715.002,633.28257,025
2023-09-062,775.002,820.002,715.002,795.002,710.88460,113
2023-09-052,710.002,800.002,670.002,730.002,647.83260,876
2023-09-042,700.002,775.002,685.002,720.002,638.13281,193
2023-09-012,700.002,760.002,695.002,715.002,633.28238,449
2023-08-312,755.002,765.002,690.002,690.002,609.04238,930
2023-08-302,740.002,760.002,720.002,750.002,667.23483,519
2023-08-292,635.002,725.002,635.002,715.002,633.28538,880
2023-08-282,605.002,660.002,565.002,640.002,560.54397,509
2023-08-252,590.002,650.002,560.002,580.002,502.35350,190
2023-08-242,490.002,835.002,490.002,640.002,560.543,739,384
2023-08-232,450.002,525.002,430.002,475.002,400.51235,801
2023-08-222,510.002,510.002,440.002,470.002,395.66115,788
2023-08-212,465.002,520.002,465.002,475.002,400.51121,098
2023-08-182,435.002,465.002,400.002,460.002,385.96223,129
2023-08-172,430.002,500.002,375.002,475.002,400.51208,379
2023-08-162,520.002,540.002,435.002,455.002,381.11334,569
2023-08-142,550.002,630.002,545.002,590.002,512.05257,858
2023-08-112,585.002,625.002,550.002,570.002,492.65213,924
2023-08-102,520.002,570.002,500.002,555.002,478.10108,306
2023-08-092,490.002,575.002,490.002,540.002,463.55135,070
2023-08-082,570.002,600.002,480.002,490.002,415.06237,206
2023-08-072,535.002,600.002,490.002,575.002,497.50295,706
2023-08-042,500.002,560.002,500.002,535.002,458.70116,017
2023-08-032,545.002,570.002,485.002,520.002,444.15143,783
← NewerPage 13 of 21 · 1,228 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.