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
2026-04-213,520.003,520.003,160.003,290.003,290.005,760,243
2026-04-203,165.003,825.003,165.003,485.003,485.0021,068,590
2026-04-173,200.003,520.003,100.003,125.003,125.0016,140,130
2026-04-162,535.003,135.002,450.003,135.003,135.0019,081,609
2026-04-152,335.002,685.002,300.002,415.002,415.005,884,303
2026-04-142,245.002,325.002,237.002,295.002,295.00360,308
2026-04-132,200.002,230.002,180.002,230.002,230.00120,977
2026-04-102,160.002,240.002,140.002,230.002,230.00248,161
2026-04-092,170.002,170.002,140.002,155.002,155.0080,411
2026-04-082,155.002,195.002,135.002,160.002,160.00195,514
2026-04-072,110.002,180.002,090.002,130.002,130.00149,366
2026-04-062,100.002,115.002,075.002,105.002,105.0078,012
2026-04-032,115.002,125.002,095.002,095.002,095.0091,822
2026-04-022,155.002,180.002,090.002,105.002,105.00148,528
2026-04-012,135.002,170.002,130.002,155.002,155.00123,490
2026-03-312,130.002,140.002,085.002,105.002,105.0091,491
2026-03-302,110.002,145.002,090.002,135.002,135.0090,161
2026-03-272,150.002,180.002,100.002,155.002,155.00160,466
2026-03-262,180.002,180.002,135.002,160.002,160.0098,125
2026-03-252,165.002,180.002,140.002,175.002,175.0088,407
2026-03-242,105.002,150.002,095.002,150.002,150.00113,743
2026-03-232,150.002,150.002,075.002,075.002,075.00121,640
2026-03-202,140.002,175.002,120.002,160.002,160.0071,774
2026-03-192,160.002,165.002,105.002,135.002,135.00172,334
2026-03-182,220.002,220.002,170.002,185.002,185.0097,581
2026-03-172,180.002,220.002,160.002,195.002,195.00160,016
2026-03-162,210.002,215.002,115.002,155.002,155.00117,149
2026-03-132,125.002,210.002,120.002,170.002,170.00125,623
2026-03-122,135.002,190.002,035.002,170.002,170.00208,140
2026-03-112,120.002,240.002,105.002,140.002,140.00177,610
2026-03-102,105.002,140.002,095.002,115.002,115.00134,774
2026-03-092,090.002,100.002,035.002,080.002,080.00168,902
2026-03-062,085.002,175.002,080.002,160.002,160.00107,602
2026-03-052,000.002,140.002,000.002,085.002,085.00281,929
2026-03-042,200.002,200.001,926.001,926.001,926.00801,142
2026-03-032,290.002,290.002,235.002,235.002,235.00337,181
2026-02-272,355.002,355.002,300.002,320.002,320.00269,910
2026-02-262,370.002,390.002,335.002,360.002,360.00298,857
2026-02-252,380.002,390.002,350.002,365.002,365.00200,317
2026-02-242,380.002,385.002,350.002,370.002,370.00170,228
2026-02-232,345.002,385.002,330.002,385.002,385.00317,214
2026-02-202,355.002,375.002,320.002,330.002,330.00219,230
2026-02-192,325.002,355.002,290.002,340.002,340.00193,692
2026-02-132,365.002,365.002,315.002,325.002,325.00137,416
2026-02-122,375.002,375.002,350.002,365.002,365.00136,014
2026-02-112,360.002,370.002,340.002,360.002,360.00105,390
2026-02-102,335.002,365.002,325.002,345.002,345.00148,026
2026-02-092,325.002,350.002,310.002,335.002,335.00109,175
2026-02-062,310.002,325.002,255.002,315.002,315.00223,066
2026-02-052,350.002,355.002,320.002,325.002,325.00179,419
2026-02-042,350.002,355.002,325.002,350.002,350.00123,434
2026-02-032,320.002,355.002,315.002,340.002,340.00101,658
2026-02-022,375.002,375.002,310.002,315.002,315.00192,209
2026-01-302,405.002,410.002,350.002,375.002,375.00159,000
2026-01-292,400.002,410.002,345.002,395.002,395.00217,137
2026-01-282,415.002,430.002,370.002,400.002,400.00246,496
2026-01-272,390.002,435.002,390.002,415.002,415.00180,009
2026-01-262,355.002,425.002,350.002,420.002,420.00419,607
2026-01-232,315.002,355.002,300.002,355.002,355.00160,138
2026-01-222,305.002,335.002,300.002,315.002,315.00115,989
← NewerPage 3 of 21 · 1,227 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.