Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 049480.KQ stock page

Openbase Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-211,731.001,771.001,717.001,751.001,751.00238,051
2026-07-201,771.001,830.001,742.001,745.001,745.00260,748
2026-07-161,867.001,868.001,809.001,815.001,815.00267,062
2026-07-151,833.001,910.001,833.001,889.001,889.00388,892
2026-07-141,820.001,880.001,761.001,812.001,812.00715,520
2026-07-131,995.002,020.001,840.001,840.001,840.001,174,598
2026-07-102,120.002,155.001,996.001,996.001,996.002,422,459
2026-07-091,911.002,285.001,911.002,150.002,150.009,610,294
2026-07-082,200.002,375.001,851.001,900.001,900.005,691,450
2026-07-071,853.001,907.001,815.001,829.001,829.00110,770
2026-07-061,872.001,897.001,831.001,871.001,871.0063,500
2026-07-031,823.001,892.001,802.001,870.001,870.00105,526
2026-07-021,892.001,900.001,800.001,823.001,823.00132,285
2026-07-011,890.001,945.001,854.001,907.001,907.00107,894
2026-06-301,907.001,950.001,861.001,871.001,871.0095,828
2026-06-291,748.001,927.001,748.001,926.001,926.00191,456
2026-06-261,846.001,846.001,736.001,768.001,768.00301,977
2026-06-251,914.001,965.001,850.001,861.001,861.00238,922
2026-06-241,906.001,955.001,871.001,914.001,914.00273,841
2026-06-231,993.002,025.001,924.001,927.001,927.00370,220
2026-06-222,010.002,080.001,992.002,010.002,010.00267,901
2026-06-192,120.002,130.002,015.002,030.002,030.00338,014
2026-06-182,175.002,195.002,105.002,120.002,120.00249,586
2026-06-172,135.002,220.002,100.002,155.002,155.00221,660
2026-06-162,130.002,155.002,110.002,145.002,145.00162,173
2026-06-152,165.002,200.002,110.002,125.002,125.00251,549
2026-06-122,145.002,195.002,115.002,135.002,135.00277,964
2026-06-112,015.002,135.002,015.002,130.002,130.00182,578
2026-06-102,085.002,135.002,010.002,055.002,055.00258,420
2026-06-092,060.002,145.002,060.002,120.002,120.00291,085
2026-06-082,100.002,200.002,040.002,060.002,060.00560,497
2026-06-052,210.002,255.002,180.002,220.002,220.00248,863
2026-06-042,315.002,375.002,230.002,255.002,255.00438,232
2026-06-022,415.002,415.002,285.002,320.002,320.00477,009
2026-06-012,460.002,605.002,380.002,415.002,415.00837,143
2026-05-292,475.002,550.002,435.002,450.002,450.00512,431
2026-05-282,550.002,570.002,365.002,455.002,455.00501,782
2026-05-272,660.002,705.002,505.002,540.002,540.00734,856
2026-05-262,770.002,895.002,665.002,705.002,705.001,079,535
2026-05-222,720.002,800.002,645.002,695.002,695.001,053,687
2026-05-212,585.002,660.002,535.002,575.002,575.00467,479
2026-05-202,610.002,630.002,515.002,565.002,565.00414,509
2026-05-192,660.002,755.002,590.002,615.002,615.00611,342
2026-05-182,685.002,715.002,570.002,685.002,685.00440,956
2026-05-152,825.002,825.002,675.002,715.002,715.00707,695
2026-05-142,825.002,935.002,750.002,805.002,805.00692,952
2026-05-132,890.002,980.002,800.002,805.002,805.001,098,739
2026-05-123,060.003,155.002,870.002,890.002,890.001,324,757
2026-05-113,125.003,215.003,030.003,050.003,050.001,225,843
2026-05-083,255.003,270.003,110.003,120.003,120.00891,990
2026-05-073,250.003,317.003,165.003,220.003,220.001,135,986
2026-05-063,340.003,490.003,150.003,320.003,320.003,045,193
2026-05-043,300.003,370.003,230.003,310.003,310.001,459,162
2026-04-303,455.003,480.003,230.003,245.003,245.001,638,167
2026-04-293,340.003,900.003,300.003,420.003,420.009,561,144
2026-04-283,570.003,595.003,345.003,455.003,455.002,878,349
2026-04-273,400.003,630.003,400.003,630.003,630.001,948,144
2026-04-243,275.003,360.003,255.003,325.003,325.001,110,695
2026-04-233,440.003,440.003,250.003,280.003,280.001,636,770
2026-04-223,195.004,195.003,045.003,600.003,600.0030,478,160
← NewerPage 2 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.