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
2025-04-242,600.002,600.002,515.002,535.002,508.15320,556
2025-04-232,620.002,655.002,545.002,575.002,547.72274,073
2025-04-222,615.002,615.002,565.002,570.002,542.78185,736
2025-04-212,605.002,615.002,570.002,615.002,587.30178,548
2025-04-182,575.002,605.002,540.002,600.002,572.46130,340
2025-04-172,575.002,630.002,560.002,575.002,547.72123,267
2025-04-162,590.002,600.002,560.002,580.002,552.67139,779
2025-04-152,565.002,590.002,535.002,590.002,562.56135,609
2025-04-142,575.002,610.002,540.002,565.002,537.83261,245
2025-04-112,515.002,565.002,485.002,565.002,537.83190,250
2025-04-102,490.002,570.002,480.002,550.002,522.99258,574
2025-04-092,545.002,580.002,445.002,480.002,453.73363,762
2025-04-082,650.002,730.002,505.002,545.002,518.041,468,883
2025-04-072,455.002,700.002,410.002,600.002,572.462,905,701
2025-04-042,265.002,680.002,260.002,445.002,419.103,078,433
2025-04-032,270.002,325.002,250.002,290.002,265.7486,580
2025-04-022,300.002,335.002,270.002,295.002,270.6956,590
2025-04-012,250.002,325.002,245.002,285.002,260.79138,045
2025-03-312,230.002,295.002,200.002,225.002,201.43119,352
2025-03-282,285.002,305.002,260.002,275.002,250.9079,570
2025-03-272,370.002,370.002,300.002,305.002,280.5845,500
2025-03-262,300.002,335.002,295.002,300.002,275.6499,865
2025-03-252,325.002,340.002,285.002,310.002,285.5353,102
2025-03-242,305.002,355.002,290.002,320.002,295.4237,635
2025-03-212,300.002,340.002,250.002,315.002,290.48117,826
2025-03-202,360.002,365.002,305.002,305.002,280.58114,347
2025-03-192,380.002,380.002,335.002,350.002,325.1167,243
2025-03-182,365.002,390.002,365.002,365.002,339.9560,173
2025-03-172,370.002,410.002,320.002,365.002,339.9597,712
2025-03-142,325.002,375.002,310.002,370.002,344.8951,613
2025-03-132,375.002,385.002,315.002,320.002,295.4267,644
2025-03-122,330.002,400.002,330.002,360.002,335.0059,086
2025-03-112,315.002,365.002,300.002,345.002,320.16156,658
2025-03-102,350.002,400.002,330.002,370.002,344.8951,347
2025-03-072,400.002,435.002,375.002,375.002,349.84142,581
2025-03-062,460.002,465.002,405.002,430.002,404.2690,202
2025-03-052,385.002,465.002,385.002,455.002,428.9978,577
2025-03-042,450.002,450.002,390.002,400.002,374.58114,542
2025-02-282,520.002,535.002,430.002,450.002,424.05209,584
2025-02-272,535.002,565.002,510.002,560.002,532.88146,873
2025-02-262,520.002,740.002,510.002,540.002,513.09898,522
2025-02-252,565.002,580.002,510.002,520.002,493.31111,963
2025-02-242,570.002,635.002,525.002,575.002,547.72173,716
2025-02-212,600.002,600.002,560.002,570.002,542.7890,176
2025-02-202,620.002,640.002,570.002,600.002,572.46139,507
2025-02-192,700.002,700.002,580.002,620.002,592.25213,146
2025-02-182,610.002,620.002,540.002,600.002,572.46134,495
2025-02-172,560.002,605.002,550.002,595.002,567.5172,193
2025-02-142,575.002,590.002,535.002,570.002,542.78142,599
2025-02-132,550.002,580.002,520.002,545.002,518.04126,446
2025-02-122,585.002,625.002,550.002,565.002,537.83169,773
2025-02-112,610.002,625.002,570.002,580.002,552.67158,803
2025-02-102,600.002,620.002,545.002,600.002,572.46109,201
2025-02-072,615.002,620.002,570.002,585.002,557.62165,000
2025-02-062,660.002,700.002,615.002,615.002,587.30334,840
2025-02-052,650.002,660.002,615.002,660.002,631.82406,808
2025-02-042,605.002,685.002,555.002,680.002,651.61836,757
2025-02-032,560.002,610.002,495.002,585.002,557.62557,618
2025-01-312,525.002,845.002,500.002,585.002,557.624,430,158
2025-01-242,435.002,450.002,405.002,405.002,379.52104,877
← NewerPage 7 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.