Openbase Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	3,200.00	3,285.00	3,100.00	3,215.00	3,087.50	820,664
2021-11-19	3,205.00	3,250.00	3,140.00	3,200.00	3,073.10	481,722
2021-11-18	3,200.00	3,210.00	3,090.00	3,145.00	3,020.28	261,699
2021-11-17	3,170.00	3,210.00	3,085.00	3,190.00	3,063.49	323,043
2021-11-16	3,170.00	3,175.00	3,095.00	3,165.00	3,039.49	235,204
2021-11-15	3,125.00	3,190.00	3,110.00	3,170.00	3,044.29	308,066
2021-11-12	3,040.00	3,150.00	3,040.00	3,120.00	2,996.27	234,504
2021-11-11	3,010.00	3,125.00	3,005.00	3,040.00	2,919.44	358,481
2021-11-10	3,100.00	3,140.00	3,025.00	3,040.00	2,919.44	417,134
2021-11-09	3,210.00	3,240.00	3,140.00	3,145.00	3,020.28	301,886
2021-11-08	3,125.00	3,225.00	3,090.00	3,210.00	3,082.70	559,004
2021-11-05	3,190.00	3,200.00	3,030.00	3,125.00	3,001.07	603,466
2021-11-04	3,265.00	3,280.00	3,120.00	3,165.00	3,039.49	639,802
2021-11-03	3,315.00	3,320.00	3,245.00	3,260.00	3,130.72	413,194
2021-11-02	3,285.00	3,330.00	3,275.00	3,315.00	3,183.54	508,439
2021-11-01	3,255.00	3,345.00	3,235.00	3,285.00	3,154.73	607,091
2021-10-29	3,265.00	3,310.00	3,225.00	3,230.00	3,101.91	510,726
2021-10-28	3,350.00	3,390.00	3,255.00	3,255.00	3,125.92	467,237
2021-10-27	3,370.00	3,380.00	3,320.00	3,360.00	3,226.75	436,588
2021-10-26	3,430.00	3,500.00	3,360.00	3,360.00	3,226.75	2,164,150
2021-10-25	3,365.00	3,675.00	3,290.00	3,385.00	3,250.76	3,397,238
2021-10-22	3,350.00	3,385.00	3,320.00	3,330.00	3,197.94	426,003
2021-10-21	3,400.00	3,500.00	3,295.00	3,365.00	3,231.55	1,029,297

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.