Openedges Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 18,280.00 | 19,370.00 | 18,050.00 | 19,120.00 | 19,120.00 | 1,036,583 |
| 2026-04-21 | 18,150.00 | 18,170.00 | 17,350.00 | 17,680.00 | 17,680.00 | 252,259 |
| 2026-04-20 | 17,300.00 | 18,050.00 | 16,890.00 | 17,700.00 | 17,700.00 | 351,797 |
| 2026-04-17 | 17,200.00 | 17,370.00 | 16,850.00 | 17,350.00 | 17,350.00 | 180,006 |
| 2026-04-16 | 17,320.00 | 17,440.00 | 16,830.00 | 16,940.00 | 16,940.00 | 208,391 |
| 2026-04-15 | 19,000.00 | 19,000.00 | 16,770.00 | 17,160.00 | 17,160.00 | 765,779 |
| 2026-04-14 | 16,520.00 | 18,300.00 | 16,340.00 | 17,820.00 | 17,820.00 | 713,579 |
| 2026-04-13 | 15,250.00 | 16,290.00 | 15,120.00 | 16,110.00 | 16,110.00 | 223,159 |
| 2026-04-10 | 15,550.00 | 15,800.00 | 15,460.00 | 15,700.00 | 15,700.00 | 146,882 |
| 2026-04-09 | 15,590.00 | 15,670.00 | 15,050.00 | 15,260.00 | 15,260.00 | 115,056 |
| 2026-04-08 | 15,930.00 | 15,940.00 | 15,320.00 | 15,730.00 | 15,730.00 | 165,876 |
| 2026-04-07 | 15,910.00 | 15,910.00 | 14,400.00 | 15,040.00 | 15,040.00 | 318,496 |
| 2026-04-06 | 14,610.00 | 15,060.00 | 14,500.00 | 14,570.00 | 14,570.00 | 116,781 |
| 2026-04-03 | 14,820.00 | 14,820.00 | 14,220.00 | 14,440.00 | 14,440.00 | 118,477 |
| 2026-04-02 | 15,680.00 | 15,950.00 | 14,220.00 | 14,370.00 | 14,370.00 | 287,522 |
| 2026-04-01 | 15,390.00 | 15,750.00 | 15,000.00 | 15,630.00 | 15,630.00 | 278,919 |
| 2026-03-31 | 15,430.00 | 15,550.00 | 14,420.00 | 14,460.00 | 14,460.00 | 452,424 |
| 2026-03-30 | 16,610.00 | 16,660.00 | 16,120.00 | 16,200.00 | 16,200.00 | 255,634 |
| 2026-03-27 | 16,820.00 | 18,360.00 | 16,300.00 | 17,620.00 | 17,620.00 | 493,707 |
| 2026-03-26 | 18,840.00 | 18,850.00 | 17,200.00 | 17,300.00 | 17,300.00 | 566,114 |
| 2026-03-25 | 17,360.00 | 18,700.00 | 17,200.00 | 18,520.00 | 18,520.00 | 1,035,558 |
| 2026-03-24 | 17,520.00 | 17,570.00 | 16,500.00 | 16,860.00 | 16,860.00 | 477,711 |
| 2026-03-23 | 16,270.00 | 17,600.00 | 16,140.00 | 16,970.00 | 16,970.00 | 750,381 |
| 2026-03-20 | 16,310.00 | 17,120.00 | 15,800.00 | 16,900.00 | 16,900.00 | 627,765 |
| 2026-03-19 | 14,490.00 | 16,000.00 | 14,400.00 | 15,960.00 | 15,960.00 | 296,959 |
| 2026-03-18 | 15,480.00 | 15,520.00 | 14,710.00 | 15,110.00 | 15,110.00 | 176,451 |
| 2026-03-17 | 16,050.00 | 16,060.00 | 14,450.00 | 14,940.00 | 14,940.00 | 201,459 |
| 2026-03-16 | 15,490.00 | 15,910.00 | 15,010.00 | 15,360.00 | 15,360.00 | 207,831 |
| 2026-03-13 | 14,290.00 | 15,610.00 | 14,090.00 | 15,160.00 | 15,160.00 | 232,231 |
| 2026-03-12 | 15,500.00 | 15,590.00 | 14,660.00 | 14,900.00 | 14,900.00 | 225,785 |
| 2026-03-11 | 14,660.00 | 15,920.00 | 14,370.00 | 15,570.00 | 15,570.00 | 466,593 |
| 2026-03-10 | 14,800.00 | 14,800.00 | 13,800.00 | 14,070.00 | 14,070.00 | 133,934 |
| 2026-03-09 | 13,700.00 | 13,990.00 | 13,050.00 | 13,500.00 | 13,500.00 | 187,341 |
| 2026-03-06 | 13,800.00 | 14,900.00 | 13,600.00 | 14,710.00 | 14,710.00 | 191,861 |
| 2026-03-05 | 13,100.00 | 14,390.00 | 13,010.00 | 13,800.00 | 13,800.00 | 236,470 |
| 2026-03-04 | 13,380.00 | 14,060.00 | 11,900.00 | 11,900.00 | 11,900.00 | 483,658 |
| 2026-03-03 | 15,580.00 | 16,000.00 | 14,650.00 | 14,650.00 | 14,650.00 | 245,607 |
| 2026-02-27 | 15,440.00 | 16,280.00 | 15,060.00 | 15,940.00 | 15,940.00 | 393,322 |
| 2026-02-26 | 16,700.00 | 16,700.00 | 15,820.00 | 15,880.00 | 15,880.00 | 293,344 |
| 2026-02-25 | 16,510.00 | 16,570.00 | 16,000.00 | 16,300.00 | 16,300.00 | 296,542 |
| 2026-02-24 | 16,090.00 | 16,630.00 | 15,710.00 | 16,380.00 | 16,380.00 | 250,158 |
| 2026-02-23 | 16,600.00 | 16,750.00 | 15,840.00 | 15,950.00 | 15,950.00 | 310,681 |
| 2026-02-20 | 17,000.00 | 17,160.00 | 16,500.00 | 16,780.00 | 16,780.00 | 250,831 |
| 2026-02-19 | 17,250.00 | 17,250.00 | 16,240.00 | 16,950.00 | 16,950.00 | 479,510 |
| 2026-02-13 | 17,040.00 | 17,350.00 | 16,830.00 | 16,840.00 | 16,840.00 | 441,584 |
| 2026-02-12 | 18,910.00 | 19,750.00 | 17,470.00 | 17,950.00 | 17,950.00 | 1,439,913 |
| 2026-02-11 | 17,110.00 | 18,000.00 | 16,190.00 | 17,360.00 | 17,360.00 | 1,018,438 |
| 2026-02-10 | 17,150.00 | 17,320.00 | 16,520.00 | 16,740.00 | 16,740.00 | 851,077 |
| 2026-02-09 | 14,840.00 | 16,400.00 | 14,700.00 | 16,150.00 | 16,150.00 | 948,805 |
| 2026-02-06 | 14,020.00 | 14,720.00 | 13,520.00 | 14,250.00 | 14,250.00 | 147,835 |
| 2026-02-05 | 15,080.00 | 15,260.00 | 14,520.00 | 14,680.00 | 14,680.00 | 191,857 |
| 2026-02-04 | 15,000.00 | 15,920.00 | 14,550.00 | 15,410.00 | 15,410.00 | 332,942 |
| 2026-02-03 | 14,720.00 | 15,130.00 | 14,370.00 | 15,000.00 | 15,000.00 | 285,296 |
| 2026-02-02 | 15,260.00 | 15,300.00 | 14,160.00 | 14,320.00 | 14,320.00 | 412,737 |
| 2026-01-30 | 15,150.00 | 16,090.00 | 15,000.00 | 15,900.00 | 15,900.00 | 1,072,177 |
| 2026-01-29 | 15,310.00 | 15,570.00 | 14,150.00 | 15,010.00 | 15,010.00 | 563,011 |
| 2026-01-28 | 14,720.00 | 14,740.00 | 14,310.00 | 14,630.00 | 14,630.00 | 338,235 |
| 2026-01-27 | 13,860.00 | 14,200.00 | 13,800.00 | 14,200.00 | 14,200.00 | 229,708 |
| 2026-01-26 | 13,530.00 | 14,000.00 | 13,360.00 | 13,990.00 | 13,990.00 | 267,074 |
| 2026-01-23 | 13,510.00 | 13,580.00 | 13,150.00 | 13,440.00 | 13,440.00 | 165,367 |
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.