Openedges Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 10,560.00 | 10,600.00 | 9,900.00 | 9,950.00 | 9,950.00 | 55,952 |
| 2026-07-21 | 9,830.00 | 10,310.00 | 9,460.00 | 10,250.00 | 10,250.00 | 78,584 |
| 2026-07-20 | 10,120.00 | 10,120.00 | 9,520.00 | 9,690.00 | 9,690.00 | 86,679 |
| 2026-07-16 | 10,400.00 | 10,500.00 | 10,180.00 | 10,430.00 | 10,430.00 | 63,821 |
| 2026-07-15 | 10,850.00 | 10,960.00 | 10,680.00 | 10,850.00 | 10,850.00 | 62,855 |
| 2026-07-14 | 10,420.00 | 10,850.00 | 9,920.00 | 10,370.00 | 10,370.00 | 102,861 |
| 2026-07-13 | 11,530.00 | 11,810.00 | 10,510.00 | 10,530.00 | 10,530.00 | 116,827 |
| 2026-07-10 | 11,560.00 | 11,840.00 | 11,270.00 | 11,710.00 | 11,710.00 | 118,320 |
| 2026-07-09 | 10,400.00 | 11,230.00 | 10,270.00 | 10,930.00 | 10,930.00 | 182,187 |
| 2026-07-08 | 10,500.00 | 10,970.00 | 10,010.00 | 10,020.00 | 10,020.00 | 94,807 |
| 2026-07-07 | 11,710.00 | 11,710.00 | 10,600.00 | 10,920.00 | 10,920.00 | 97,869 |
| 2026-07-06 | 11,810.00 | 11,900.00 | 10,750.00 | 11,330.00 | 11,330.00 | 86,059 |
| 2026-07-03 | 10,950.00 | 11,190.00 | 10,200.00 | 11,120.00 | 11,120.00 | 81,432 |
| 2026-07-02 | 11,880.00 | 12,110.00 | 10,800.00 | 10,830.00 | 10,830.00 | 111,964 |
| 2026-07-01 | 12,000.00 | 12,240.00 | 11,500.00 | 12,190.00 | 12,190.00 | 94,117 |
| 2026-06-30 | 12,270.00 | 12,390.00 | 11,490.00 | 11,600.00 | 11,600.00 | 77,646 |
| 2026-06-29 | 10,700.00 | 12,100.00 | 10,700.00 | 12,020.00 | 12,020.00 | 102,080 |
| 2026-06-26 | 11,380.00 | 11,540.00 | 10,390.00 | 10,620.00 | 10,620.00 | 163,282 |
| 2026-06-25 | 12,400.00 | 12,400.00 | 11,250.00 | 11,300.00 | 11,300.00 | 107,066 |
| 2026-06-24 | 12,370.00 | 12,370.00 | 11,500.00 | 11,930.00 | 11,930.00 | 94,797 |
| 2026-06-23 | 13,500.00 | 13,560.00 | 12,010.00 | 12,010.00 | 12,010.00 | 116,172 |
| 2026-06-22 | 12,970.00 | 13,680.00 | 12,900.00 | 13,190.00 | 13,190.00 | 82,408 |
| 2026-06-19 | 14,570.00 | 14,580.00 | 13,100.00 | 13,100.00 | 13,100.00 | 145,891 |
| 2026-06-18 | 14,950.00 | 15,000.00 | 14,100.00 | 14,200.00 | 14,200.00 | 65,992 |
| 2026-06-17 | 14,770.00 | 15,150.00 | 14,600.00 | 14,800.00 | 14,800.00 | 70,230 |
| 2026-06-16 | 16,100.00 | 16,100.00 | 15,010.00 | 15,010.00 | 15,010.00 | 109,584 |
| 2026-06-15 | 16,060.00 | 16,170.00 | 15,020.00 | 15,720.00 | 15,720.00 | 189,653 |
| 2026-06-12 | 14,220.00 | 15,340.00 | 13,810.00 | 14,740.00 | 14,740.00 | 178,023 |
| 2026-06-11 | 12,680.00 | 13,650.00 | 12,400.00 | 13,400.00 | 13,400.00 | 109,626 |
| 2026-06-10 | 13,650.00 | 13,850.00 | 12,790.00 | 13,060.00 | 13,060.00 | 115,096 |
| 2026-06-09 | 13,170.00 | 14,070.00 | 12,850.00 | 13,960.00 | 13,960.00 | 122,453 |
| 2026-06-08 | 12,580.00 | 13,400.00 | 12,300.00 | 12,790.00 | 12,790.00 | 126,454 |
| 2026-06-05 | 14,670.00 | 14,770.00 | 13,960.00 | 14,080.00 | 14,080.00 | 156,969 |
| 2026-06-04 | 15,290.00 | 15,900.00 | 15,000.00 | 15,210.00 | 15,210.00 | 132,194 |
| 2026-06-02 | 15,600.00 | 15,640.00 | 14,000.00 | 15,140.00 | 15,140.00 | 230,531 |
| 2026-06-01 | 16,550.00 | 16,950.00 | 15,620.00 | 15,900.00 | 15,900.00 | 222,006 |
| 2026-05-29 | 17,130.00 | 17,310.00 | 15,980.00 | 16,180.00 | 16,180.00 | 173,374 |
| 2026-05-28 | 17,650.00 | 17,650.00 | 15,570.00 | 16,370.00 | 16,370.00 | 186,961 |
| 2026-05-27 | 18,980.00 | 19,100.00 | 16,950.00 | 17,140.00 | 17,140.00 | 311,393 |
| 2026-05-26 | 17,870.00 | 18,410.00 | 17,790.00 | 18,110.00 | 18,110.00 | 288,878 |
| 2026-05-22 | 16,690.00 | 17,000.00 | 16,030.00 | 16,860.00 | 16,860.00 | 190,060 |
| 2026-05-21 | 16,790.00 | 16,820.00 | 15,950.00 | 16,310.00 | 16,310.00 | 303,688 |
| 2026-05-20 | 15,320.00 | 15,500.00 | 14,540.00 | 14,960.00 | 14,960.00 | 204,183 |
| 2026-05-19 | 16,200.00 | 16,210.00 | 14,820.00 | 15,470.00 | 15,470.00 | 180,862 |
| 2026-05-18 | 16,000.00 | 16,250.00 | 15,120.00 | 15,990.00 | 15,990.00 | 223,806 |
| 2026-05-15 | 18,110.00 | 18,200.00 | 16,300.00 | 16,690.00 | 16,690.00 | 342,054 |
| 2026-05-14 | 18,900.00 | 18,920.00 | 17,120.00 | 17,970.00 | 17,970.00 | 488,847 |
| 2026-05-13 | 18,500.00 | 19,310.00 | 17,880.00 | 19,000.00 | 19,000.00 | 239,435 |
| 2026-05-12 | 19,840.00 | 19,840.00 | 17,820.00 | 18,500.00 | 18,500.00 | 475,217 |
| 2026-05-11 | 20,450.00 | 20,500.00 | 19,330.00 | 19,790.00 | 19,790.00 | 258,918 |
| 2026-05-08 | 20,000.00 | 20,350.00 | 19,420.00 | 19,790.00 | 19,790.00 | 377,874 |
| 2026-05-07 | 21,800.00 | 21,900.00 | 20,350.00 | 20,750.00 | 20,750.00 | 297,259 |
| 2026-05-06 | 22,500.00 | 22,700.00 | 20,850.00 | 21,450.00 | 21,450.00 | 498,862 |
| 2026-05-04 | 21,500.00 | 22,100.00 | 21,200.00 | 21,800.00 | 21,800.00 | 577,982 |
| 2026-04-30 | 21,150.00 | 21,600.00 | 20,350.00 | 20,450.00 | 20,450.00 | 456,775 |
| 2026-04-29 | 20,300.00 | 20,650.00 | 20,000.00 | 20,150.00 | 20,150.00 | 311,681 |
| 2026-04-28 | 21,400.00 | 21,550.00 | 20,500.00 | 21,400.00 | 21,400.00 | 323,399 |
| 2026-04-27 | 22,150.00 | 22,200.00 | 20,800.00 | 21,400.00 | 21,400.00 | 892,707 |
| 2026-04-24 | 19,140.00 | 20,950.00 | 19,060.00 | 20,250.00 | 20,250.00 | 903,051 |
| 2026-04-23 | 19,120.00 | 19,570.00 | 18,500.00 | 19,200.00 | 19,200.00 | 500,480 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.