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
2025-07-242,585.002,605.002,520.002,550.002,522.99288,541
2025-07-232,580.002,600.002,545.002,590.002,562.56190,992
2025-07-222,675.002,680.002,555.002,590.002,562.56518,958
2025-07-212,655.002,700.002,645.002,665.002,636.77189,122
2025-07-182,670.002,670.002,620.002,660.002,631.82186,659
2025-07-172,675.002,705.002,645.002,670.002,641.72268,172
2025-07-162,665.002,670.002,610.002,660.002,631.82216,590
2025-07-152,650.002,670.002,625.002,665.002,636.77209,991
2025-07-142,710.002,715.002,625.002,675.002,646.66292,908
2025-07-112,740.002,770.002,685.002,710.002,681.29327,502
2025-07-102,740.002,740.002,685.002,725.002,696.13270,470
2025-07-092,675.002,745.002,650.002,735.002,706.03345,104
2025-07-082,660.002,725.002,650.002,675.002,646.66219,729
2025-07-072,645.002,725.002,645.002,670.002,641.72257,976
2025-07-042,760.002,775.002,650.002,670.002,641.72563,464
2025-07-032,785.002,795.002,715.002,750.002,720.87406,612
2025-07-022,790.002,810.002,715.002,745.002,715.92414,318
2025-07-012,830.002,845.002,770.002,790.002,760.44710,269
2025-06-302,810.002,830.002,730.002,810.002,780.23595,104
2025-06-273,040.003,040.002,805.002,835.002,804.971,179,601
2025-06-263,040.003,095.002,840.003,025.002,992.962,490,599
2025-06-253,200.003,205.003,025.003,050.003,017.691,684,443
2025-06-243,220.003,370.003,095.003,245.003,210.635,170,562
2025-06-233,025.003,480.003,020.003,205.003,171.0517,371,801
2025-06-202,550.002,950.002,495.002,935.002,903.918,701,675
2025-06-192,535.002,555.002,500.002,535.002,508.15145,997
2025-06-182,450.002,530.002,450.002,525.002,498.25151,477
2025-06-172,480.002,490.002,430.002,465.002,438.8991,902
2025-06-162,420.002,495.002,420.002,475.002,448.78103,406
2025-06-132,495.002,530.002,435.002,445.002,419.10161,943
2025-06-122,510.002,545.002,485.002,495.002,468.5770,848
2025-06-112,520.002,530.002,470.002,500.002,473.5289,866
2025-06-102,580.002,580.002,490.002,520.002,493.3193,222
2025-06-092,490.002,550.002,485.002,535.002,508.15148,475
2025-06-052,470.002,510.002,420.002,480.002,453.73241,538
2025-06-042,360.002,460.002,360.002,445.002,419.10245,630
2025-06-022,330.002,365.002,330.002,345.002,320.1637,056
2025-05-302,370.002,375.002,340.002,340.002,315.2169,196
2025-05-292,350.002,380.002,350.002,370.002,344.8969,220
2025-05-282,355.002,360.002,335.002,335.002,310.26128,803
2025-05-272,380.002,390.002,335.002,340.002,315.2160,500
2025-05-262,390.002,395.002,360.002,375.002,349.8479,733
2025-05-232,430.002,435.002,375.002,405.002,379.5277,666
2025-05-222,415.002,430.002,380.002,400.002,374.5827,449
2025-05-212,445.002,465.002,415.002,415.002,389.4265,037
2025-05-202,405.002,445.002,405.002,440.002,414.1557,731
2025-05-192,415.002,435.002,400.002,405.002,379.5293,818
2025-05-162,500.002,505.002,425.002,435.002,409.2199,999
2025-05-152,560.002,570.002,500.002,500.002,473.5261,801
2025-05-142,595.002,610.002,530.002,560.002,532.88115,759
2025-05-132,590.002,615.002,545.002,570.002,542.78146,664
2025-05-122,495.002,585.002,465.002,575.002,547.72143,945
2025-05-092,520.002,560.002,455.002,485.002,458.68135,144
2025-05-082,530.002,565.002,515.002,550.002,522.9954,123
2025-05-072,515.002,555.002,495.002,545.002,518.04108,195
2025-05-022,600.002,610.002,500.002,500.002,473.52141,465
2025-04-302,630.002,630.002,580.002,600.002,572.46172,781
2025-04-292,595.002,625.002,560.002,595.002,567.51191,642
2025-04-282,585.002,630.002,565.002,575.002,547.72226,169
2025-04-252,540.002,615.002,540.002,560.002,532.88128,972
← NewerPage 6 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.