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%WTI99.42▲ 2.34%
← 049480.KQ stock page

Openbase Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-083,175.003,320.003,165.003,320.003,220.083,171,157
2023-02-073,130.003,225.003,115.003,135.003,040.641,081,774
2023-02-063,090.003,130.003,050.003,105.003,011.55774,290
2023-02-033,230.003,265.003,145.003,145.003,050.341,297,778
2023-02-023,245.003,245.003,185.003,230.003,132.781,114,758
2023-02-013,280.003,450.003,195.003,220.003,123.096,556,918
2023-01-313,190.003,260.003,115.003,220.003,123.092,392,903
2023-01-303,125.003,230.003,090.003,230.003,132.784,129,695
2023-01-273,130.003,170.003,075.003,090.002,997.002,127,904
2023-01-263,255.003,260.003,030.003,110.003,016.406,418,084
2023-01-252,890.003,140.002,885.003,080.002,987.309,668,849
2023-01-202,795.002,850.002,795.002,835.002,749.67476,161
2023-01-192,900.002,910.002,795.002,795.002,710.881,161,373
2023-01-182,925.002,975.002,915.002,940.002,851.51972,911
2023-01-173,100.003,180.002,920.002,940.002,851.516,112,754
2023-01-162,940.002,975.002,885.002,965.002,875.762,681,214
2023-01-132,825.002,930.002,810.002,900.002,812.723,064,328
2023-01-122,835.002,855.002,780.002,780.002,696.33548,993
2023-01-112,865.002,885.002,800.002,820.002,735.121,019,152
2023-01-102,815.002,875.002,785.002,875.002,788.471,262,107
2023-01-092,775.002,960.002,755.002,840.002,754.528,189,285
2023-01-062,765.002,810.002,715.002,720.002,638.131,158,068
2023-01-052,690.002,795.002,670.002,705.002,623.591,727,141
2023-01-042,885.002,900.002,650.002,650.002,570.243,142,367
2023-01-032,675.002,690.002,550.002,630.002,550.84543,910
2023-01-022,710.002,825.002,665.002,700.002,618.74823,765
2022-12-292,700.002,700.002,615.002,690.002,609.04218,742
2022-12-282,640.002,715.002,640.002,685.002,604.19172,652
2022-12-272,620.002,715.002,615.002,650.002,555.69294,080
2022-12-262,665.002,690.002,630.002,635.002,541.23299,439
2022-12-232,735.002,735.002,660.002,660.002,565.34355,447
2022-12-222,705.002,810.002,705.002,785.002,685.89817,694
2022-12-212,760.002,775.002,685.002,695.002,599.09332,067
2022-12-202,830.002,850.002,720.002,730.002,632.851,000,614
2022-12-192,710.002,880.002,710.002,850.002,748.581,237,499
2022-12-162,710.002,755.002,695.002,725.002,628.02166,535
2022-12-152,745.002,785.002,700.002,765.002,666.60199,017
2022-12-142,675.002,760.002,650.002,750.002,652.13387,684
2022-12-132,645.002,705.002,615.002,640.002,546.05298,270
2022-12-122,670.002,715.002,660.002,660.002,565.34215,828
2022-12-092,740.002,765.002,695.002,695.002,599.09332,102
2022-12-082,845.002,850.002,690.002,715.002,618.38467,488
2022-12-072,690.002,860.002,690.002,775.002,676.241,130,463
2022-12-062,820.002,825.002,715.002,725.002,628.02884,814
2022-12-052,880.002,925.002,830.002,900.002,796.801,217,434
2022-12-022,945.002,985.002,855.002,880.002,777.511,413,657
2022-12-012,970.003,185.002,865.002,960.002,854.6614,457,180
2022-11-302,700.002,715.002,665.002,705.002,608.74716,745
2022-11-292,635.002,695.002,610.002,690.002,594.27166,733
2022-11-282,665.002,710.002,610.002,625.002,531.58119,296
2022-11-252,740.002,740.002,550.002,695.002,599.09138,886
2022-11-242,670.002,740.002,670.002,715.002,618.38245,568
2022-11-232,600.002,680.002,600.002,665.002,570.16231,769
2022-11-222,550.002,625.002,535.002,595.002,502.65145,477
2022-11-212,655.002,655.002,530.002,555.002,464.07245,952
2022-11-182,670.002,755.002,650.002,650.002,555.69373,652
2022-11-172,730.002,730.002,665.002,670.002,574.98337,715
2022-11-162,670.002,890.002,615.002,760.002,661.782,820,382
2022-11-152,675.002,705.002,650.002,670.002,574.98214,316
2022-11-142,635.002,700.002,630.002,700.002,603.91217,143
← NewerPage 16 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.