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%WTI99.31▲ 2.22%
← 049480.KQ stock page

Openbase Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-022,590.002,635.002,525.002,545.002,468.40164,439
2023-08-012,590.002,655.002,585.002,615.002,536.29232,033
2023-07-312,545.002,600.002,535.002,585.002,507.20123,652
2023-07-282,460.002,565.002,460.002,530.002,453.8598,002
2023-07-272,350.002,500.002,350.002,490.002,415.06227,761
2023-07-262,505.002,520.002,325.002,380.002,308.37658,829
2023-07-252,615.002,650.002,500.002,505.002,429.61440,339
2023-07-242,755.002,755.002,610.002,650.002,570.24403,493
2023-07-212,765.002,845.002,745.002,745.002,662.38303,714
2023-07-202,745.002,825.002,740.002,775.002,691.48200,753
2023-07-192,800.002,805.002,740.002,775.002,691.48190,463
2023-07-182,790.002,845.002,765.002,770.002,686.63306,631
2023-07-172,765.002,795.002,715.002,790.002,706.03162,916
2023-07-142,770.002,795.002,725.002,780.002,696.33196,224
2023-07-132,715.002,805.002,715.002,770.002,686.63257,858
2023-07-122,765.002,780.002,700.002,710.002,628.44172,962
2023-07-112,740.002,780.002,725.002,760.002,676.93231,068
2023-07-102,615.002,840.002,600.002,720.002,638.13613,239
2023-07-072,720.002,725.002,620.002,640.002,560.54427,994
2023-07-062,800.002,820.002,690.002,720.002,638.13666,334
2023-07-052,815.003,120.002,795.002,835.002,749.675,793,702
2023-07-042,760.002,815.002,760.002,775.002,691.4893,569
2023-07-032,755.002,825.002,755.002,780.002,696.33100,511
2023-06-302,740.002,775.002,705.002,750.002,667.23175,782
2023-06-292,840.002,870.002,750.002,755.002,672.08319,054
2023-06-282,865.002,880.002,840.002,850.002,764.22170,456
2023-06-272,845.002,880.002,825.002,855.002,769.07195,263
2023-06-262,875.002,900.002,835.002,860.002,773.92167,277
2023-06-232,860.002,895.002,845.002,860.002,773.92186,549
2023-06-222,820.002,905.002,815.002,855.002,769.07203,660
2023-06-212,910.002,910.002,855.002,855.002,769.07176,926
2023-06-202,920.002,950.002,880.002,915.002,827.27213,538
2023-06-192,950.002,965.002,910.002,935.002,846.66150,331
2023-06-162,935.002,975.002,930.002,950.002,861.21145,708
2023-06-152,940.002,980.002,875.002,925.002,836.96231,435
2023-06-143,010.003,015.002,900.002,930.002,841.81387,555
2023-06-133,020.003,085.002,985.003,000.002,909.71368,445
2023-06-123,025.003,040.002,990.003,025.002,933.95180,126
2023-06-093,000.003,050.003,000.003,015.002,924.26239,661
2023-06-083,020.003,025.002,970.002,985.002,895.16189,717
2023-06-072,995.003,060.002,995.003,030.002,938.80369,526
2023-06-052,975.003,025.002,975.003,000.002,909.71360,363
2023-06-023,010.003,025.002,950.002,980.002,890.31370,744
2023-06-012,955.003,035.002,955.003,005.002,914.56236,366
2023-05-313,020.003,050.002,970.002,990.002,900.01401,734
2023-05-302,955.003,140.002,935.003,075.002,982.451,249,775
2023-05-262,995.003,005.002,890.002,900.002,812.72282,460
2023-05-252,950.003,015.002,930.002,965.002,875.76275,060
2023-05-242,985.003,010.002,940.002,955.002,866.06293,145
2023-05-232,950.003,055.002,945.003,020.002,929.11809,784
2023-05-222,955.002,975.002,910.002,955.002,866.06243,208
2023-05-192,855.002,955.002,845.002,955.002,866.06470,242
2023-05-182,845.002,860.002,820.002,840.002,754.52258,167
2023-05-172,735.002,820.002,730.002,820.002,735.12244,218
2023-05-162,750.002,815.002,735.002,740.002,657.53404,400
2023-05-152,870.002,870.002,765.002,785.002,701.18372,115
2023-05-122,890.002,905.002,840.002,845.002,759.37259,515
2023-05-112,870.002,945.002,835.002,910.002,822.42246,164
2023-05-102,830.002,910.002,820.002,850.002,764.22210,989
2023-05-092,870.002,915.002,830.002,845.002,759.37144,422
← NewerPage 14 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.