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%WTI99.71▲ 2.64%
← 049480.KQ stock page

Openbase Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,520.003,580.003,475.003,475.003,351.33322,932
2022-05-173,500.003,515.003,455.003,510.003,385.09186,202
2022-05-163,420.003,540.003,420.003,495.003,370.62405,113
2022-05-133,340.003,505.003,340.003,400.003,279.00542,272
2022-05-123,520.003,540.003,295.003,305.003,187.38796,241
2022-05-113,535.003,630.003,530.003,575.003,447.77318,949
2022-05-103,410.003,595.003,390.003,560.003,433.31630,363
2022-05-093,690.003,705.003,500.003,520.003,394.73630,539
2022-05-063,715.003,820.003,630.003,710.003,577.971,276,052
2022-05-043,755.003,790.003,700.003,720.003,587.61631,379
2022-05-033,740.003,910.003,690.003,745.003,611.722,320,458
2022-05-023,555.003,720.003,520.003,700.003,568.331,299,670
2022-04-293,390.003,680.003,380.003,630.003,500.822,080,885
2022-04-283,415.003,590.003,355.003,390.003,269.36778,983
2022-04-273,410.003,450.003,380.003,410.003,288.65492,339
2022-04-263,505.003,555.003,485.003,495.003,370.62372,941
2022-04-253,450.003,650.003,430.003,480.003,356.151,222,119
2022-04-223,560.003,595.003,490.003,545.003,418.84440,810
2022-04-213,605.003,635.003,580.003,580.003,452.60452,967
2022-04-203,720.003,720.003,610.003,610.003,481.53353,869
2022-04-193,645.003,685.003,645.003,685.003,553.86318,767
2022-04-183,670.003,670.003,605.003,650.003,520.10359,362
2022-04-153,645.003,705.003,640.003,675.003,544.22353,634
2022-04-143,765.003,765.003,680.003,680.003,549.04387,466
2022-04-133,735.003,840.003,730.003,740.003,606.90709,197
2022-04-123,705.003,775.003,650.003,770.003,635.83531,885
2022-04-113,775.003,835.003,750.003,775.003,640.66449,341
2022-04-083,845.003,920.003,770.003,845.003,708.17594,346
2022-04-073,900.003,965.003,815.003,845.003,708.17729,327
2022-04-064,050.004,065.003,950.003,980.003,838.36766,302
2022-04-054,170.004,190.004,030.004,085.003,939.621,192,955
2022-04-044,030.004,180.004,030.004,170.004,021.601,484,332
2022-04-014,100.004,110.004,020.004,030.003,886.58948,371
2022-03-314,055.004,150.004,050.004,110.003,963.731,269,205
2022-03-304,195.004,195.003,900.004,115.003,968.563,265,702
2022-03-294,370.004,480.004,330.004,360.004,204.842,997,875
2022-03-284,350.004,430.004,280.004,315.004,161.441,912,534
2022-03-254,415.004,485.004,300.004,350.004,195.193,929,074
2022-03-244,780.004,910.004,255.004,380.004,224.137,919,970
2022-03-234,740.005,190.004,670.004,825.004,653.2928,263,660
2022-03-224,560.004,750.004,560.004,660.004,494.166,052,810
2022-03-214,590.004,780.004,540.004,555.004,392.908,398,440
2022-03-184,580.004,815.004,535.004,540.004,378.4315,542,560
2022-03-173,925.004,895.003,890.004,580.004,417.0167,456,641
2022-03-163,765.003,970.003,700.003,890.003,751.565,428,899
2022-03-153,805.003,915.003,670.003,760.003,626.194,252,433
2022-03-143,710.004,080.003,655.003,805.003,669.5919,974,580
2022-03-113,225.003,700.003,210.003,690.003,558.6811,927,150
2022-03-103,240.003,360.003,155.003,195.003,081.303,655,590
2022-03-083,050.003,155.003,030.003,110.002,999.32568,420
2022-03-073,190.003,225.003,100.003,100.002,989.68776,181
2022-03-043,215.003,275.003,175.003,185.003,071.65842,952
2022-03-033,415.003,430.003,225.003,235.003,119.872,335,720
2022-03-023,200.003,265.003,175.003,250.003,134.34581,838
2022-02-283,155.003,265.003,115.003,230.003,115.05981,040
2022-02-253,120.003,210.003,120.003,190.003,076.48932,485
2022-02-243,170.003,230.003,030.003,050.002,941.461,064,508
2022-02-233,155.003,210.003,140.003,190.003,076.48495,206
2022-02-223,220.003,225.003,130.003,140.003,028.251,135,191
2022-02-213,185.003,280.003,160.003,280.003,163.27712,378
← NewerPage 19 of 21 · 1,228 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.