Openbase Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,914.00 | 1,929.00 | 1,846.00 | 1,861.00 | 1,861.00 | 76,008 |
| 2026-10-19 | 1,847.00 | 1,925.00 | 1,840.00 | 1,914.00 | 1,914.00 | 117,132 |
| 2026-10-16 | 1,836.00 | 1,895.00 | 1,800.00 | 1,865.00 | 1,865.00 | 83,854 |
| 2026-10-15 | 1,865.00 | 1,865.00 | 1,793.00 | 1,836.00 | 1,836.00 | 247,070 |
| 2026-10-14 | 1,895.00 | 1,934.00 | 1,880.00 | 1,905.00 | 1,905.00 | 172,756 |
| 2026-10-13 | 1,890.00 | 1,920.00 | 1,837.00 | 1,880.00 | 1,880.00 | 195,399 |
| 2026-10-12 | 1,954.00 | 1,993.00 | 1,889.00 | 1,912.00 | 1,912.00 | 172,679 |
| 2026-10-08 | 1,998.00 | 2,020.00 | 1,968.00 | 1,970.00 | 1,970.00 | 201,180 |
| 2026-10-07 | 2,025.00 | 2,050.00 | 1,985.00 | 1,985.00 | 1,985.00 | 224,598 |
| 2026-10-06 | 2,045.00 | 2,090.00 | 2,020.00 | 2,050.00 | 2,050.00 | 721,692 |
| 2026-10-02 | 1,949.00 | 1,991.00 | 1,949.00 | 1,978.00 | 1,978.00 | 102,261 |
| 2026-10-01 | 1,889.00 | 1,961.00 | 1,873.00 | 1,955.00 | 1,955.00 | 151,523 |
| 2026-09-30 | 1,916.00 | 1,921.00 | 1,889.00 | 1,889.00 | 1,889.00 | 107,578 |
| 2026-09-29 | 1,901.00 | 1,919.00 | 1,883.00 | 1,916.00 | 1,916.00 | 110,590 |
| 2026-09-28 | 1,900.00 | 1,932.00 | 1,873.00 | 1,916.00 | 1,916.00 | 74,824 |
| 2026-09-23 | 1,912.00 | 1,935.00 | 1,877.00 | 1,882.00 | 1,882.00 | 94,602 |
| 2026-09-22 | 1,924.00 | 1,935.00 | 1,878.00 | 1,878.00 | 1,878.00 | 139,981 |
| 2026-09-21 | 1,966.00 | 1,980.00 | 1,906.00 | 1,906.00 | 1,906.00 | 159,858 |
Page 1 of 1 · 18 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 25.0000 KRW |
| 2024-12-27 | 25.0000 KRW |
| 2023-12-27 | 25.0000 KRW |
| 2022-12-28 | 15.0000 KRW |
| 2021-12-29 | 15.0000 KRW |
| 2020-12-29 | 15.0000 KRW |
| 2019-12-27 | 15.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.