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%WTI99.27▲ 2.18%
← 049480.KQ stock page

Openbase Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,670.002,670.002,610.002,620.002,526.76240,062
2022-11-102,575.002,610.002,540.002,605.002,512.2992,184
2022-11-092,580.002,630.002,580.002,590.002,497.83164,100
2022-11-082,525.002,590.002,525.002,575.002,483.36219,145
2022-11-072,470.002,525.002,465.002,525.002,435.14131,529
2022-11-042,475.002,510.002,420.002,470.002,382.10134,797
2022-11-032,440.002,515.002,425.002,495.002,406.21133,893
2022-11-022,495.002,520.002,460.002,500.002,411.0392,798
2022-11-012,415.002,500.002,410.002,495.002,406.21174,717
2022-10-312,430.002,485.002,400.002,435.002,348.34209,646
2022-10-282,450.002,480.002,375.002,410.002,324.23202,499
2022-10-272,440.002,485.002,420.002,465.002,377.28196,060
2022-10-262,525.002,545.002,420.002,430.002,343.52484,237
2022-10-252,545.002,570.002,485.002,525.002,435.14217,313
2022-10-242,545.002,590.002,500.002,515.002,425.50336,934
2022-10-212,600.002,600.002,455.002,470.002,382.10493,296
2022-10-202,610.002,645.002,565.002,605.002,512.29527,770
2022-10-192,660.002,800.002,605.002,605.002,512.292,231,139
2022-10-182,605.002,820.002,580.002,630.002,536.405,065,120
2022-10-172,920.002,990.002,555.002,630.002,536.409,421,097
2022-10-142,260.002,480.002,255.002,380.002,295.30462,836
2022-10-132,355.002,360.002,215.002,215.002,136.17267,670
2022-10-122,345.002,380.002,325.002,355.002,271.19153,732
2022-10-112,415.002,420.002,320.002,345.002,261.55312,114
2022-10-072,485.002,520.002,455.002,490.002,401.39111,773
2022-10-062,430.002,535.002,425.002,510.002,420.67230,821
2022-10-052,555.002,555.002,385.002,400.002,314.59193,203
2022-10-042,415.002,475.002,405.002,450.002,362.81203,318
2022-09-302,310.002,395.002,285.002,355.002,271.19179,867
2022-09-292,350.002,480.002,330.002,335.002,251.90409,015
2022-09-282,400.002,490.002,250.002,285.002,203.68394,441
2022-09-272,325.002,435.002,325.002,405.002,319.41380,331
2022-09-262,525.002,580.002,360.002,380.002,295.30511,471
2022-09-232,670.002,730.002,575.002,580.002,488.18219,866
2022-09-222,665.002,740.002,650.002,690.002,594.27222,247
2022-09-212,705.002,750.002,685.002,715.002,618.38120,264
2022-09-202,725.002,770.002,715.002,730.002,632.85133,552
2022-09-192,810.002,840.002,700.002,700.002,603.91244,332
2022-09-162,880.002,890.002,805.002,810.002,710.00163,086
2022-09-152,855.002,955.002,855.002,880.002,777.51200,174
2022-09-142,805.002,885.002,770.002,845.002,743.75188,735
2022-09-132,820.002,985.002,820.002,920.002,816.08731,230
2022-09-082,730.002,805.002,730.002,780.002,681.07121,138
2022-09-072,825.002,860.002,695.002,705.002,608.74228,395
2022-09-062,750.002,835.002,750.002,820.002,719.64128,501
2022-09-052,800.002,835.002,745.002,760.002,661.78160,801
2022-09-022,860.002,910.002,825.002,825.002,724.46191,688
2022-09-012,950.002,970.002,845.002,855.002,753.40159,309
2022-08-312,925.003,005.002,905.002,965.002,859.48204,076
2022-08-302,885.002,930.002,880.002,925.002,820.91102,483
2022-08-292,870.002,890.002,845.002,880.002,777.51172,230
2022-08-263,015.003,040.002,970.002,990.002,883.59195,093
2022-08-252,915.003,030.002,915.002,980.002,873.95200,351
2022-08-242,825.002,925.002,825.002,915.002,811.26192,746
2022-08-232,880.002,970.002,830.002,835.002,734.11521,814
2022-08-222,930.003,000.002,920.002,920.002,816.08276,087
2022-08-193,035.003,095.003,000.003,000.002,893.24193,594
2022-08-183,045.003,065.002,980.003,065.002,955.92173,235
2022-08-173,105.003,120.003,050.003,065.002,955.92178,340
2022-08-163,080.003,140.003,070.003,100.002,989.68278,816
← NewerPage 17 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.