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%WTI98.30▲ 1.18%
← 049480.KQ stock page

Openbase Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-183,135.003,275.003,115.003,250.003,134.34843,308
2022-02-173,265.003,270.003,080.003,200.003,086.121,535,628
2022-02-163,115.003,210.003,110.003,190.003,076.48901,086
2022-02-153,090.003,195.003,040.003,075.002,965.571,081,208
2022-02-143,210.003,285.003,100.003,110.002,999.321,323,037
2022-02-113,620.003,675.003,285.003,285.003,168.093,543,550
2022-02-103,630.003,695.003,535.003,540.003,414.021,008,093
2022-02-093,550.003,640.003,515.003,605.003,476.711,118,612
2022-02-083,560.003,595.003,460.003,495.003,370.621,311,862
2022-02-073,495.003,610.003,470.003,535.003,409.201,751,502
2022-02-043,400.003,475.003,355.003,450.003,327.221,213,202
2022-02-033,355.003,475.003,300.003,420.003,298.291,303,150
2022-01-283,225.003,460.003,160.003,315.003,197.033,225,911
2022-01-273,455.003,500.003,220.003,225.003,110.231,885,150
2022-01-263,460.003,650.003,440.003,450.003,327.223,089,091
2022-01-253,750.003,820.003,470.003,485.003,360.982,844,315
2022-01-243,840.003,860.003,655.003,745.003,611.722,017,706
2022-01-214,005.004,240.003,915.003,950.003,809.435,219,163
2022-01-203,840.004,040.003,840.004,020.003,876.942,304,520
2022-01-193,905.004,135.003,900.003,900.003,761.213,257,556
2022-01-184,330.004,480.003,975.004,015.003,872.125,393,871
2022-01-174,550.004,635.004,180.004,275.004,122.865,479,758
2022-01-145,120.005,190.004,790.004,980.004,802.776,977,983
2022-01-135,160.005,400.005,150.005,290.005,101.746,224,185
2022-01-125,250.005,440.005,080.005,250.005,063.169,155,249
2022-01-115,610.005,650.005,180.005,250.005,063.168,833,443
2022-01-106,200.006,300.005,590.005,840.005,632.1724,121,000
2022-01-075,560.006,300.005,510.005,830.005,622.5238,219,199
2022-01-065,780.006,690.005,260.005,830.005,622.5296,707,328
2022-01-054,650.005,610.004,475.005,610.005,410.3565,233,480
2022-01-044,050.004,320.003,890.004,320.004,166.268,021,525
2022-01-034,030.004,085.003,935.003,995.003,852.835,588,988
2021-12-303,695.003,960.003,645.003,885.003,746.746,754,788
2021-12-293,540.003,650.003,540.003,645.003,515.28676,796
2021-12-283,595.003,695.003,505.003,555.003,414.022,235,115
2021-12-273,520.003,630.003,515.003,570.003,428.421,072,573
2021-12-243,555.003,620.003,450.003,500.003,361.20850,240
2021-12-233,695.003,720.003,525.003,565.003,423.62976,972
2021-12-223,605.003,720.003,580.003,650.003,505.25885,553
2021-12-213,560.003,670.003,555.003,605.003,462.041,162,113
2021-12-203,785.003,820.003,520.003,525.003,385.211,951,810
2021-12-173,835.004,030.003,820.003,820.003,668.512,791,466
2021-12-163,790.004,030.003,740.003,905.003,750.144,609,666
2021-12-153,850.003,850.003,660.003,720.003,572.481,461,533
2021-12-143,955.003,975.003,795.003,820.003,668.511,595,147
2021-12-133,870.004,165.003,870.003,955.003,798.167,746,528
2021-12-103,850.003,940.003,750.003,835.003,682.921,993,165
2021-12-093,965.004,010.003,880.003,910.003,754.942,072,505
2021-12-083,865.004,050.003,840.003,985.003,826.974,813,269
2021-12-073,620.004,235.003,605.003,920.003,764.5426,219,150
2021-12-063,650.003,740.003,530.003,580.003,438.031,558,576
2021-12-033,690.003,765.003,560.003,690.003,543.672,218,818
2021-12-023,475.003,710.003,475.003,650.003,505.253,099,350
2021-12-013,320.003,580.003,235.003,530.003,390.014,014,644
2021-11-303,770.003,845.003,315.003,315.003,183.545,340,208
2021-11-293,725.003,840.003,645.003,700.003,553.273,379,197
2021-11-263,955.004,295.003,820.003,905.003,750.1430,617,289
2021-11-253,825.003,980.003,760.003,830.003,678.1112,539,700
2021-11-243,400.004,085.003,400.003,860.003,706.9245,286,160
2021-11-233,220.003,640.003,155.003,375.003,241.1611,350,290
← NewerPage 20 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.