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
2026-01-212,330.002,375.002,285.002,310.002,310.00216,666
2026-01-202,305.002,350.002,285.002,345.002,345.00203,827
2026-01-192,300.002,325.002,280.002,305.002,305.00184,997
2026-01-162,335.002,345.002,300.002,300.002,300.00146,459
2026-01-152,345.002,355.002,300.002,335.002,335.00158,744
2026-01-142,375.002,375.002,325.002,350.002,350.00122,342
2026-01-132,390.002,395.002,355.002,375.002,375.0098,501
2026-01-122,345.002,395.002,335.002,370.002,370.00232,903
2026-01-092,300.002,340.002,285.002,335.002,335.00148,163
2026-01-082,285.002,295.002,265.002,285.002,285.00148,790
2026-01-072,330.002,330.002,245.002,285.002,285.00422,499
2026-01-062,310.002,330.002,310.002,310.002,310.00148,166
2026-01-052,350.002,375.002,315.002,320.002,320.00191,592
2026-01-022,330.002,375.002,330.002,350.002,350.00112,767
2025-12-302,330.002,355.002,325.002,330.002,330.0094,713
2025-12-292,340.002,360.002,330.002,345.002,345.0098,486
2025-12-262,375.002,385.002,345.002,360.002,335.00121,814
2025-12-242,400.002,400.002,370.002,370.002,344.8954,028
2025-12-232,425.002,430.002,385.002,390.002,364.6855,551
2025-12-222,420.002,440.002,415.002,425.002,399.31104,310
2025-12-192,375.002,425.002,370.002,400.002,374.58114,987
2025-12-182,365.002,405.002,355.002,370.002,344.89126,492
2025-12-172,385.002,425.002,370.002,385.002,359.74114,068
2025-12-162,455.002,460.002,380.002,385.002,359.74145,177
2025-12-152,425.002,430.002,400.002,415.002,389.42100,575
2025-12-122,450.002,455.002,400.002,430.002,404.26248,260
2025-12-112,370.002,515.002,355.002,430.002,404.26865,652
2025-12-102,375.002,375.002,355.002,355.002,330.0559,077
2025-12-092,355.002,380.002,350.002,365.002,339.9586,579
2025-12-082,350.002,380.002,350.002,370.002,344.8977,332
2025-12-052,365.002,365.002,340.002,360.002,335.0078,345
2025-12-042,370.002,385.002,355.002,355.002,330.05101,035
2025-12-032,400.002,400.002,365.002,380.002,354.7963,425
2025-12-022,390.002,400.002,365.002,375.002,349.84125,813
2025-12-012,410.002,465.002,375.002,395.002,369.63527,924
2025-11-282,340.002,375.002,300.002,370.002,344.89187,337
2025-11-272,340.002,355.002,310.002,315.002,290.48155,549
2025-11-262,340.002,355.002,325.002,340.002,315.21105,278
2025-11-252,330.002,365.002,315.002,325.002,300.37151,075
2025-11-242,345.002,365.002,320.002,320.002,295.42109,792
2025-11-212,330.002,380.002,315.002,330.002,305.32112,546
2025-11-202,360.002,395.002,355.002,380.002,354.7964,927
2025-11-192,335.002,370.002,300.002,330.002,305.32117,239
2025-11-182,390.002,390.002,330.002,330.002,305.32233,009
2025-11-172,405.002,415.002,385.002,395.002,369.6393,143
2025-11-142,440.002,440.002,385.002,390.002,364.68213,999
2025-11-132,480.002,480.002,435.002,445.002,419.10113,769
2025-11-122,465.002,485.002,455.002,465.002,438.89114,015
2025-11-112,470.002,515.002,445.002,465.002,438.89164,565
2025-11-102,415.002,470.002,415.002,470.002,443.8395,069
2025-11-072,440.002,470.002,385.002,405.002,379.52335,744
2025-11-062,470.002,510.002,440.002,465.002,438.89170,743
2025-11-052,525.002,525.002,400.002,470.002,443.83390,998
2025-11-042,525.002,550.002,485.002,525.002,498.25255,397
2025-11-032,525.002,570.002,480.002,525.002,498.25496,871
2025-10-312,470.002,535.002,470.002,510.002,483.41234,663
2025-10-302,570.002,590.002,485.002,485.002,458.68346,499
2025-10-292,520.002,615.002,505.002,560.002,532.88765,770
2025-10-282,500.002,545.002,490.002,520.002,493.31302,480
2025-10-272,485.002,550.002,470.002,490.002,463.62264,852
← NewerPage 4 of 5 · 245 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.