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
2024-10-282,240.002,275.002,240.002,270.002,223.2276,909
2024-10-252,275.002,280.002,235.002,235.002,188.94130,058
2024-10-242,235.002,265.002,235.002,250.002,203.63114,217
2024-10-232,230.002,265.002,225.002,260.002,213.43147,604
2024-10-222,245.002,270.002,225.002,235.002,188.94180,949
2024-10-212,235.002,275.002,230.002,265.002,218.32182,690
2024-10-182,255.002,260.002,225.002,230.002,184.05238,920
2024-10-172,250.002,290.002,240.002,250.002,203.63180,138
2024-10-162,240.002,260.002,235.002,245.002,198.74129,347
2024-10-152,260.002,275.002,245.002,250.002,203.63195,114
2024-10-142,275.002,275.002,250.002,250.002,203.63164,058
2024-10-112,250.002,285.002,250.002,255.002,208.53215,332
2024-10-102,280.002,305.002,255.002,255.002,208.53196,772
2024-10-082,275.002,285.002,250.002,265.002,218.32160,450
2024-10-072,325.002,325.002,265.002,275.002,228.12199,538
2024-10-042,235.002,290.002,235.002,250.002,203.63156,729
2024-10-022,250.002,280.002,220.002,250.002,203.63334,075
2024-09-302,355.002,365.002,290.002,295.002,247.71300,469
2024-09-272,370.002,380.002,345.002,360.002,311.37289,165
2024-09-262,330.002,400.002,320.002,355.002,306.47758,730
2024-09-252,320.002,400.002,315.002,320.002,272.19370,994
2024-09-242,310.002,330.002,280.002,320.002,272.19266,666
2024-09-232,315.002,320.002,265.002,280.002,233.02253,834
2024-09-202,305.002,355.002,280.002,280.002,233.02238,256
2024-09-192,305.002,330.002,270.002,290.002,242.81290,148
2024-09-132,375.002,380.002,315.002,325.002,277.09297,182
2024-09-122,350.002,355.002,295.002,355.002,306.47593,642
2024-09-112,265.002,285.002,220.002,220.002,174.25544,913
2024-09-102,360.002,375.002,265.002,270.002,223.22857,712
2024-09-092,380.002,430.002,320.002,380.002,330.95854,260
2024-09-062,620.002,640.002,405.002,440.002,389.722,330,737
2024-09-052,370.002,700.002,350.002,570.002,517.047,524,598
2024-09-042,315.002,335.002,265.002,285.002,237.91844,610
2024-09-032,500.002,505.002,410.002,410.002,360.34919,053
2024-09-022,655.002,800.002,520.002,530.002,477.864,300,778
2024-08-302,445.002,760.002,445.002,580.002,526.836,541,648
2024-08-292,490.002,590.002,400.002,415.002,365.231,531,863
2024-08-282,585.002,690.002,425.002,450.002,399.514,434,116
2024-08-272,265.002,635.002,265.002,580.002,526.831,141,674
2024-08-262,295.002,320.002,275.002,280.002,233.0236,407
2024-08-232,350.002,350.002,285.002,305.002,257.5072,215
2024-08-222,380.002,385.002,300.002,340.002,291.7875,257
2024-08-212,390.002,390.002,340.002,360.002,311.3730,991
2024-08-202,350.002,395.002,350.002,365.002,316.2638,340
2024-08-192,405.002,440.002,360.002,360.002,311.3774,753
2024-08-162,440.002,455.002,395.002,405.002,355.4493,419
2024-08-142,455.002,475.002,440.002,450.002,399.5189,386
2024-08-132,415.002,480.002,415.002,435.002,384.82187,568
2024-08-122,420.002,450.002,400.002,440.002,389.7290,937
2024-08-092,340.002,405.002,340.002,405.002,355.44132,633
2024-08-082,300.002,365.002,275.002,330.002,281.9890,185
2024-08-072,220.002,315.002,220.002,305.002,257.5098,862
2024-08-062,200.002,275.002,200.002,225.002,179.15182,383
2024-08-052,350.002,385.002,180.002,210.002,164.46500,026
2024-08-022,415.002,445.002,385.002,400.002,350.54133,469
2024-08-012,425.002,480.002,425.002,455.002,404.41103,992
2024-07-312,395.002,465.002,390.002,425.002,375.03169,103
2024-07-302,390.002,415.002,375.002,410.002,360.3478,261
2024-07-292,360.002,400.002,345.002,395.002,345.65107,069
2024-07-262,345.002,375.002,335.002,360.002,311.3795,754
← NewerPage 9 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.