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
2025-01-232,500.002,505.002,435.002,435.002,409.21123,086
2025-01-222,425.002,495.002,425.002,460.002,433.94106,280
2025-01-212,470.002,480.002,425.002,440.002,414.1598,868
2025-01-202,470.002,485.002,425.002,470.002,443.8384,918
2025-01-172,475.002,475.002,450.002,470.002,443.8354,234
2025-01-162,455.002,500.002,445.002,470.002,443.83135,918
2025-01-152,465.002,485.002,430.002,445.002,419.1085,174
2025-01-142,425.002,470.002,425.002,460.002,433.9498,540
2025-01-132,500.002,510.002,435.002,435.002,409.21119,061
2025-01-102,485.002,520.002,455.002,515.002,488.36128,260
2025-01-092,580.002,580.002,465.002,475.002,448.78269,058
2025-01-082,510.002,580.002,500.002,580.002,552.67198,881
2025-01-072,560.002,570.002,520.002,525.002,498.25178,062
2025-01-062,530.002,575.002,505.002,550.002,522.99282,973
2025-01-032,470.002,525.002,430.002,515.002,488.36402,159
2025-01-022,430.002,485.002,375.002,435.002,409.21291,531
2024-12-302,335.002,400.002,210.002,400.002,374.58336,437
2024-12-272,520.002,825.002,350.002,355.002,330.055,598,943
2024-12-262,545.002,575.002,435.002,470.002,419.10174,958
2024-12-242,550.002,580.002,520.002,540.002,487.6672,745
2024-12-232,520.002,580.002,515.002,550.002,497.45149,650
2024-12-202,580.002,600.002,500.002,510.002,458.28291,094
2024-12-192,595.002,605.002,505.002,580.002,526.83270,258
2024-12-182,630.002,645.002,580.002,605.002,551.32329,259
2024-12-172,610.002,700.002,610.002,635.002,580.70491,084
2024-12-162,675.002,750.002,605.002,630.002,575.801,028,826
2024-12-132,645.002,700.002,600.002,675.002,619.881,369,249
2024-12-122,600.002,945.002,525.002,710.002,654.1511,529,130
2024-12-112,560.002,640.002,520.002,595.002,541.521,214,293
2024-12-102,405.002,565.002,400.002,490.002,438.691,963,945
2024-12-092,370.002,625.002,240.002,460.002,409.316,617,506
2024-12-062,290.002,330.002,205.002,280.002,233.02341,890
2024-12-052,330.002,340.002,285.002,315.002,267.2986,307
2024-12-042,280.002,380.002,280.002,330.002,281.98372,969
2024-12-032,330.002,370.002,330.002,350.002,301.57127,850
2024-12-022,400.002,410.002,310.002,330.002,281.98224,304
2024-11-292,380.002,405.002,340.002,385.002,335.85148,011
2024-11-282,415.002,450.002,365.002,390.002,340.75273,638
2024-11-272,390.002,390.002,325.002,375.002,326.06341,684
2024-11-262,350.002,390.002,325.002,370.002,321.16504,118
2024-11-252,245.002,495.002,245.002,300.002,252.601,785,791
2024-11-222,230.002,270.002,230.002,245.002,198.7472,902
2024-11-212,245.002,250.002,225.002,230.002,184.0547,266
2024-11-202,250.002,265.002,230.002,230.002,184.0570,696
2024-11-192,270.002,270.002,240.002,250.002,203.6371,688
2024-11-182,240.002,270.002,230.002,255.002,208.5382,200
2024-11-152,240.002,250.002,215.002,240.002,193.84136,924
2024-11-142,240.002,285.002,230.002,230.002,184.05151,208
2024-11-132,250.002,285.002,230.002,235.002,188.94182,989
2024-11-122,265.002,285.002,235.002,250.002,203.63200,156
2024-11-112,325.002,325.002,265.002,285.002,237.91143,872
2024-11-082,300.002,350.002,300.002,325.002,277.09172,723
2024-11-072,300.002,310.002,265.002,290.002,242.81127,557
2024-11-062,290.002,310.002,260.002,270.002,223.22160,575
2024-11-052,260.002,320.002,260.002,280.002,233.02207,212
2024-11-042,250.002,310.002,250.002,280.002,233.02133,112
2024-11-012,255.002,285.002,250.002,250.002,203.63164,380
2024-10-312,275.002,300.002,250.002,285.002,237.91140,868
2024-10-302,300.002,320.002,265.002,275.002,228.12172,762
2024-10-292,275.002,295.002,255.002,290.002,242.81126,951
← NewerPage 8 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.