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%WTI99.54▲ 2.46%
← 049480.KQ stock page

Openbase Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,840.002,955.002,830.002,875.002,788.47290,372
2023-05-042,905.002,915.002,805.002,830.002,744.82357,103
2023-05-032,880.002,950.002,880.002,905.002,817.57205,499
2023-05-022,850.002,940.002,845.002,915.002,827.27236,853
2023-04-282,940.002,945.002,830.002,845.002,759.37353,134
2023-04-272,880.002,935.002,820.002,925.002,836.96243,946
2023-04-262,835.002,950.002,800.002,885.002,798.17493,555
2023-04-252,890.002,940.002,830.002,855.002,769.07643,594
2023-04-242,935.002,970.002,885.002,910.002,822.42636,584
2023-04-213,060.003,100.002,930.002,955.002,866.06878,639
2023-04-203,200.003,205.003,075.003,075.002,982.45724,927
2023-04-193,120.003,220.003,120.003,195.003,098.84482,056
2023-04-183,200.003,200.003,115.003,130.003,035.79443,850
2023-04-173,165.003,205.003,100.003,200.003,103.69356,397
2023-04-143,180.003,235.003,160.003,160.003,064.89545,460
2023-04-133,130.003,175.003,045.003,175.003,079.44405,788
2023-04-123,090.003,165.003,080.003,130.003,035.79482,973
2023-04-113,105.003,150.003,040.003,105.003,011.55461,331
2023-04-103,245.003,260.003,090.003,110.003,016.40950,179
2023-04-073,320.003,375.003,250.003,260.003,161.88575,305
2023-04-063,430.003,455.003,300.003,315.003,215.23735,951
2023-04-053,360.003,455.003,315.003,445.003,341.31999,624
2023-04-043,270.003,385.003,265.003,350.003,249.17695,773
2023-04-033,220.003,330.003,215.003,285.003,186.13607,619
2023-03-313,385.003,390.003,210.003,215.003,118.24873,768
2023-03-303,375.003,385.003,295.003,385.003,283.12613,557
2023-03-293,350.003,385.003,250.003,330.003,229.77924,461
2023-03-283,245.003,320.003,235.003,295.003,195.83524,656
2023-03-273,355.003,355.003,200.003,245.003,147.33583,600
2023-03-243,200.003,340.003,190.003,320.003,220.08886,166
2023-03-233,305.003,305.003,145.003,195.003,098.84741,381
2023-03-223,300.003,385.003,265.003,285.003,186.13839,221
2023-03-213,385.003,415.003,265.003,265.003,166.73634,018
2023-03-203,370.003,390.003,280.003,355.003,254.02650,175
2023-03-173,320.003,425.003,305.003,375.003,273.422,014,614
2023-03-163,405.003,500.003,225.003,240.003,142.483,149,151
2023-03-153,155.003,380.003,140.003,260.003,161.882,543,894
2023-03-143,335.003,335.003,085.003,090.002,997.001,567,908
2023-03-133,255.003,510.003,205.003,420.003,317.072,566,731
2023-03-103,280.003,340.003,250.003,275.003,176.43779,229
2023-03-093,520.003,520.003,330.003,355.003,254.021,125,554
2023-03-083,450.003,530.003,415.003,520.003,414.061,039,488
2023-03-073,545.003,550.003,390.003,485.003,380.111,386,428
2023-03-063,560.003,605.003,480.003,560.003,452.851,098,865
2023-03-033,650.003,705.003,510.003,520.003,414.061,750,071
2023-03-023,830.003,880.003,620.003,620.003,511.052,658,463
2023-02-283,820.003,910.003,700.003,785.003,671.084,688,949
2023-02-273,755.003,830.003,615.003,795.003,680.783,907,603
2023-02-243,665.003,865.003,650.003,715.003,603.199,827,141
2023-02-233,600.003,695.003,585.003,660.003,549.843,227,485
2023-02-223,470.003,695.003,470.003,580.003,472.253,552,191
2023-02-213,630.003,700.003,500.003,540.003,433.453,142,595
2023-02-203,515.003,675.003,515.003,580.003,472.254,344,128
2023-02-173,525.003,615.003,465.003,470.003,365.562,339,836
2023-02-163,635.003,650.003,460.003,570.003,462.552,969,657
2023-02-153,730.003,775.003,570.003,600.003,491.653,427,120
2023-02-143,905.004,090.003,665.003,750.003,637.1315,562,510
2023-02-133,915.003,945.003,780.003,855.003,738.977,629,969
2023-02-104,270.004,290.004,020.004,030.003,908.7116,215,990
2023-02-093,310.004,315.003,275.004,315.004,185.1365,605,430
← NewerPage 15 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.