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
2025-10-242,495.002,510.002,440.002,470.002,443.83233,258
2025-10-232,510.002,525.002,480.002,495.002,468.57249,029
2025-10-222,480.002,515.002,445.002,510.002,483.41190,447
2025-10-212,470.002,510.002,460.002,470.002,443.83198,367
2025-10-202,460.002,490.002,410.002,480.002,453.73171,984
2025-10-172,495.002,495.002,450.002,455.002,428.99320,322
2025-10-162,520.002,540.002,485.002,495.002,468.57213,236
2025-10-152,475.002,525.002,475.002,510.002,483.41196,911
2025-10-142,515.002,530.002,450.002,475.002,448.78399,438
2025-10-132,485.002,535.002,450.002,515.002,488.36403,824
2025-10-102,545.002,575.002,520.002,520.002,493.31451,460
2025-10-022,525.002,580.002,495.002,520.002,493.31693,792
2025-10-012,525.002,660.002,450.002,515.002,488.362,966,232
2025-09-302,630.002,710.002,530.002,530.002,503.202,489,666
2025-09-292,670.002,835.002,520.002,635.002,607.0910,297,450
2025-09-262,520.002,550.002,460.002,465.002,438.89240,180
2025-09-252,510.002,550.002,495.002,545.002,518.04152,282
2025-09-242,500.002,595.002,485.002,510.002,483.41519,962
2025-09-232,510.002,560.002,490.002,520.002,493.31270,866
2025-09-222,545.002,550.002,500.002,525.002,498.25203,390
2025-09-192,540.002,585.002,515.002,540.002,513.09483,842
2025-09-182,480.002,545.002,480.002,535.002,508.15209,197
2025-09-172,490.002,495.002,450.002,475.002,448.78134,449
2025-09-162,520.002,525.002,475.002,490.002,463.62126,144
2025-09-152,500.002,535.002,485.002,525.002,498.25244,233
2025-09-122,480.002,505.002,455.002,490.002,463.62181,702
2025-09-112,480.002,500.002,455.002,475.002,448.78175,962
2025-09-102,450.002,490.002,450.002,480.002,453.73179,899
2025-09-092,420.002,470.002,405.002,445.002,419.10181,488
2025-09-082,435.002,455.002,410.002,425.002,399.31208,276
2025-09-052,420.002,440.002,410.002,430.002,404.2678,096
2025-09-042,420.002,450.002,400.002,420.002,394.3679,589
2025-09-032,405.002,420.002,390.002,400.002,374.5852,340
2025-09-022,380.002,415.002,375.002,395.002,369.6383,004
2025-09-012,395.002,405.002,355.002,385.002,359.74106,865
2025-08-292,410.002,440.002,400.002,405.002,379.5273,216
2025-08-282,425.002,430.002,390.002,425.002,399.3166,376
2025-08-272,420.002,435.002,395.002,415.002,389.4257,268
2025-08-262,425.002,455.002,405.002,420.002,394.3672,715
2025-08-252,430.002,460.002,430.002,450.002,424.0565,672
2025-08-222,390.002,435.002,385.002,420.002,394.3654,117
2025-08-212,410.002,440.002,390.002,395.002,369.6374,679
2025-08-202,430.002,435.002,385.002,410.002,384.47155,871
2025-08-192,455.002,495.002,435.002,460.002,433.9494,480
2025-08-182,505.002,505.002,440.002,450.002,424.05115,069
2025-08-142,480.002,520.002,465.002,485.002,458.68137,062
2025-08-132,510.002,525.002,480.002,480.002,453.73173,034
2025-08-122,510.002,550.002,490.002,510.002,483.41102,913
2025-08-112,555.002,555.002,490.002,510.002,483.4189,032
2025-08-082,540.002,575.002,530.002,530.002,503.20139,688
2025-08-072,535.002,560.002,525.002,540.002,513.09101,241
2025-08-062,510.002,540.002,480.002,530.002,503.2058,111
2025-08-052,500.002,540.002,490.002,510.002,483.41117,172
2025-08-042,455.002,535.002,450.002,500.002,473.52130,264
2025-08-012,530.002,545.002,450.002,450.002,424.05287,987
2025-07-312,500.002,565.002,500.002,550.002,522.99153,484
2025-07-302,455.002,540.002,455.002,495.002,468.57207,242
2025-07-292,545.002,600.002,485.002,485.002,458.68533,376
2025-07-282,560.002,585.002,550.002,560.002,532.88125,807
2025-07-252,565.002,590.002,540.002,580.002,552.67176,202
← NewerPage 5 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.