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 |
| 2026-09-18 | 1,954.00 | 2,000.00 | 1,938.00 | 1,980.00 | 1,980.00 | 203,338 |
| 2026-09-17 | 1,943.00 | 1,972.00 | 1,915.00 | 1,934.00 | 1,934.00 | 127,219 |
| 2026-09-16 | 1,998.00 | 1,998.00 | 1,929.00 | 1,932.00 | 1,932.00 | 217,290 |
| 2026-09-15 | 1,930.00 | 2,085.00 | 1,917.00 | 1,998.00 | 1,998.00 | 641,711 |
| 2026-09-14 | 1,886.00 | 2,065.00 | 1,855.00 | 1,949.00 | 1,949.00 | 1,078,393 |
| 2026-09-11 | 1,824.00 | 1,892.00 | 1,800.00 | 1,876.00 | 1,876.00 | 244,136 |
| 2026-09-10 | 1,824.00 | 1,829.00 | 1,788.00 | 1,824.00 | 1,824.00 | 87,359 |
| 2026-09-09 | 1,843.00 | 1,844.00 | 1,800.00 | 1,824.00 | 1,824.00 | 119,206 |
| 2026-09-08 | 1,849.00 | 1,849.00 | 1,806.00 | 1,827.00 | 1,827.00 | 86,379 |
| 2026-09-07 | 1,865.00 | 1,865.00 | 1,826.00 | 1,826.00 | 1,826.00 | 71,902 |
| 2026-09-04 | 1,840.00 | 1,875.00 | 1,825.00 | 1,840.00 | 1,840.00 | 131,317 |
| 2026-09-03 | 1,855.00 | 1,900.00 | 1,801.00 | 1,840.00 | 1,840.00 | 134,464 |
| 2026-09-02 | 1,841.00 | 1,884.00 | 1,825.00 | 1,839.00 | 1,839.00 | 92,377 |
| 2026-09-01 | 1,884.00 | 1,894.00 | 1,850.00 | 1,873.00 | 1,873.00 | 94,897 |
| 2026-08-31 | 1,894.00 | 1,894.00 | 1,843.00 | 1,886.00 | 1,886.00 | 104,302 |
| 2026-08-28 | 1,914.00 | 1,915.00 | 1,877.00 | 1,897.00 | 1,897.00 | 91,225 |
| 2026-08-27 | 1,958.00 | 1,958.00 | 1,872.00 | 1,881.00 | 1,881.00 | 76,971 |
| 2026-08-26 | 1,888.00 | 1,907.00 | 1,867.00 | 1,906.00 | 1,906.00 | 57,688 |
| 2026-08-25 | 1,815.00 | 1,890.00 | 1,787.00 | 1,888.00 | 1,888.00 | 86,426 |
| 2026-08-24 | 1,835.00 | 1,859.00 | 1,826.00 | 1,839.00 | 1,839.00 | 73,737 |
| 2026-08-21 | 1,887.00 | 1,887.00 | 1,780.00 | 1,828.00 | 1,828.00 | 81,545 |
| 2026-08-20 | 1,865.00 | 1,895.00 | 1,844.00 | 1,888.00 | 1,888.00 | 104,379 |
| 2026-08-19 | 1,850.00 | 1,875.00 | 1,827.00 | 1,850.00 | 1,850.00 | 153,148 |
| 2026-08-18 | 1,950.00 | 1,955.00 | 1,876.00 | 1,884.00 | 1,884.00 | 136,214 |
| 2026-08-14 | 1,965.00 | 1,981.00 | 1,920.00 | 1,948.00 | 1,948.00 | 102,020 |
| 2026-08-13 | 1,999.00 | 2,010.00 | 1,938.00 | 1,951.00 | 1,951.00 | 157,884 |
| 2026-08-12 | 2,015.00 | 2,020.00 | 1,867.00 | 1,999.00 | 1,999.00 | 123,658 |
| 2026-08-11 | 1,958.00 | 2,025.00 | 1,956.00 | 2,010.00 | 2,010.00 | 174,555 |
| 2026-08-10 | 1,900.00 | 1,977.00 | 1,900.00 | 1,974.00 | 1,974.00 | 195,548 |
| 2026-08-07 | 1,896.00 | 1,930.00 | 1,874.00 | 1,900.00 | 1,900.00 | 91,825 |
| 2026-08-06 | 1,900.00 | 1,918.00 | 1,854.00 | 1,896.00 | 1,896.00 | 77,548 |
| 2026-08-05 | 1,875.00 | 1,921.00 | 1,875.00 | 1,901.00 | 1,901.00 | 171,169 |
| 2026-08-04 | 1,800.00 | 1,875.00 | 1,800.00 | 1,875.00 | 1,875.00 | 247,345 |
| 2026-08-03 | 1,755.00 | 1,828.00 | 1,754.00 | 1,764.00 | 1,764.00 | 147,994 |
| 2026-07-31 | 1,659.00 | 1,763.00 | 1,659.00 | 1,755.00 | 1,755.00 | 180,189 |
| 2026-07-30 | 1,560.00 | 1,679.00 | 1,560.00 | 1,638.00 | 1,638.00 | 217,273 |
| 2026-07-29 | 1,760.00 | 1,780.00 | 1,521.00 | 1,607.00 | 1,607.00 | 416,797 |
| 2026-07-28 | 1,805.00 | 1,829.00 | 1,730.00 | 1,744.00 | 1,744.00 | 233,987 |
| 2026-07-27 | 1,820.00 | 1,862.00 | 1,808.00 | 1,848.00 | 1,848.00 | 157,958 |
| 2026-07-24 | 1,829.00 | 1,829.00 | 1,770.00 | 1,795.00 | 1,795.00 | 183,452 |
| 2026-07-23 | 1,755.00 | 1,835.00 | 1,755.00 | 1,832.00 | 1,832.00 | 271,818 |
| 2026-07-22 | 1,765.00 | 1,808.00 | 1,745.00 | 1,759.00 | 1,759.00 | 255,471 |
Page 1 of 21 · 1,223 trading daysOlder →
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.