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%WTI99.53▲ 2.45%
← 049480.KQ stock page

Openbase Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,040.003,100.003,040.003,075.002,965.57236,161
2022-08-113,045.003,095.003,040.003,040.002,931.81237,948
2022-08-103,105.003,105.003,015.003,020.002,912.53226,750
2022-08-093,100.003,135.003,080.003,090.002,980.03307,806
2022-08-083,050.003,145.003,020.003,130.003,018.61427,079
2022-08-053,140.003,140.003,070.003,080.002,970.39271,502
2022-08-043,075.003,125.003,070.003,100.002,989.68461,241
2022-08-033,015.003,095.003,000.003,065.002,955.92327,934
2022-08-023,020.003,085.002,985.003,035.002,926.99405,749
2022-08-012,995.003,045.002,980.003,035.002,926.99231,414
2022-07-293,030.003,065.002,980.002,985.002,878.77403,363
2022-07-283,040.003,080.003,000.003,000.002,893.24542,962
2022-07-273,055.003,320.003,015.003,015.002,907.707,276,630
2022-07-262,900.003,010.002,850.002,990.002,883.59372,814
2022-07-252,930.002,950.002,890.002,910.002,806.44141,120
2022-07-223,000.003,005.002,945.002,945.002,840.19254,918
2022-07-212,985.003,025.002,960.002,970.002,864.30320,858
2022-07-203,020.003,035.002,945.002,950.002,845.02525,444
2022-07-192,920.003,030.002,895.002,990.002,883.59824,997
2022-07-182,810.002,985.002,795.002,945.002,840.191,103,084
2022-07-152,830.002,865.002,750.002,765.002,666.60299,861
2022-07-142,750.002,865.002,725.002,835.002,734.11441,592
2022-07-132,755.002,815.002,715.002,760.002,661.78268,984
2022-07-122,860.002,860.002,750.002,750.002,652.13417,303
2022-07-112,845.002,965.002,805.002,895.002,791.971,001,703
2022-07-082,870.002,875.002,805.002,825.002,724.46425,341
2022-07-072,775.002,830.002,735.002,790.002,690.71390,549
2022-07-062,720.002,815.002,690.002,735.002,637.67501,490
2022-07-052,655.002,785.002,650.002,740.002,642.49789,734
2022-07-042,745.002,775.002,545.002,620.002,526.76692,157
2022-07-012,705.002,940.002,700.002,725.002,628.022,909,612
2022-06-302,870.002,870.002,685.002,685.002,589.45412,745
2022-06-292,780.002,910.002,755.002,830.002,729.29939,038
2022-06-282,695.003,055.002,690.002,835.002,734.116,232,395
2022-06-272,655.002,750.002,635.002,720.002,623.20320,551
2022-06-242,440.002,620.002,440.002,580.002,488.18494,466
2022-06-232,600.002,625.002,425.002,495.002,406.21717,460
2022-06-222,780.002,815.002,555.002,600.002,507.47491,528
2022-06-212,735.002,845.002,700.002,760.002,661.78282,270
2022-06-202,965.002,990.002,735.002,735.002,637.67490,870
2022-06-172,805.002,975.002,760.002,965.002,859.48547,453
2022-06-162,905.003,015.002,885.002,900.002,796.80408,101
2022-06-152,960.003,070.002,810.002,860.002,758.22599,249
2022-06-142,960.003,045.002,930.003,025.002,917.35455,247
2022-06-133,080.003,150.003,040.003,050.002,941.46544,462
2022-06-103,205.003,275.003,175.003,190.003,076.48363,960
2022-06-093,310.003,355.003,200.003,260.003,143.98483,921
2022-06-083,370.003,395.003,335.003,340.003,221.14238,452
2022-06-073,425.003,445.003,350.003,350.003,230.78239,215
2022-06-033,455.003,475.003,420.003,425.003,303.11195,539
2022-06-023,500.003,540.003,410.003,420.003,298.29437,586
2022-05-313,575.003,585.003,505.003,535.003,409.20344,866
2022-05-303,450.003,600.003,420.003,575.003,447.77913,160
2022-05-273,585.003,590.003,380.003,410.003,288.65675,888
2022-05-263,360.003,450.003,330.003,385.003,264.54240,580
2022-05-253,375.003,405.003,335.003,350.003,230.78220,429
2022-05-243,500.003,500.003,375.003,375.003,254.89274,367
2022-05-233,450.003,540.003,450.003,480.003,356.15343,091
2022-05-203,385.003,470.003,380.003,425.003,303.11255,521
2022-05-193,370.003,410.003,345.003,395.003,274.18333,697
← NewerPage 18 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.