Openedges Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 13,530.00 | 13,850.00 | 13,160.00 | 13,450.00 | 13,450.00 | 215,525 |
| 2026-01-21 | 13,190.00 | 13,250.00 | 12,880.00 | 13,130.00 | 13,130.00 | 223,919 |
| 2026-01-20 | 14,100.00 | 14,100.00 | 13,250.00 | 13,620.00 | 13,620.00 | 277,031 |
| 2026-01-19 | 13,420.00 | 14,180.00 | 13,360.00 | 14,130.00 | 14,130.00 | 392,657 |
| 2026-01-16 | 13,910.00 | 13,950.00 | 13,300.00 | 13,420.00 | 13,420.00 | 185,583 |
| 2026-01-15 | 13,400.00 | 13,450.00 | 13,000.00 | 13,450.00 | 13,450.00 | 212,967 |
| 2026-01-14 | 13,680.00 | 13,880.00 | 13,320.00 | 13,610.00 | 13,610.00 | 173,815 |
| 2026-01-13 | 13,850.00 | 13,950.00 | 13,380.00 | 13,650.00 | 13,650.00 | 180,575 |
| 2026-01-12 | 13,900.00 | 14,120.00 | 13,560.00 | 13,800.00 | 13,800.00 | 203,000 |
| 2026-01-09 | 14,380.00 | 14,410.00 | 13,710.00 | 13,810.00 | 13,810.00 | 258,544 |
| 2026-01-08 | 14,150.00 | 15,000.00 | 13,910.00 | 14,570.00 | 14,570.00 | 476,327 |
| 2026-01-07 | 15,330.00 | 15,330.00 | 14,240.00 | 14,390.00 | 14,390.00 | 492,922 |
| 2026-01-06 | 15,050.00 | 15,490.00 | 14,500.00 | 15,390.00 | 15,390.00 | 485,200 |
| 2026-01-05 | 16,140.00 | 16,440.00 | 14,920.00 | 15,230.00 | 15,230.00 | 826,753 |
| 2026-01-02 | 14,430.00 | 15,600.00 | 14,110.00 | 15,560.00 | 15,560.00 | 1,166,380 |
| 2025-12-30 | 14,740.00 | 14,800.00 | 14,110.00 | 14,350.00 | 14,350.00 | 635,773 |
| 2025-12-29 | 15,100.00 | 15,100.00 | 14,020.00 | 14,260.00 | 14,260.00 | 1,006,019 |
| 2025-12-26 | 12,130.00 | 14,900.00 | 12,130.00 | 14,760.00 | 14,760.00 | 2,449,796 |
| 2025-12-24 | 12,400.00 | 12,490.00 | 11,940.00 | 12,040.00 | 12,040.00 | 91,947 |
| 2025-12-23 | 12,000.00 | 12,520.00 | 11,820.00 | 12,100.00 | 12,100.00 | 151,495 |
| 2025-12-22 | 11,360.00 | 11,900.00 | 11,250.00 | 11,750.00 | 11,750.00 | 105,106 |
| 2025-12-19 | 11,350.00 | 11,480.00 | 10,930.00 | 11,030.00 | 11,030.00 | 94,948 |
| 2025-12-18 | 11,260.00 | 11,260.00 | 11,010.00 | 11,100.00 | 11,100.00 | 81,298 |
| 2025-12-17 | 11,730.00 | 11,850.00 | 11,390.00 | 11,450.00 | 11,450.00 | 86,388 |
| 2025-12-16 | 12,000.00 | 12,020.00 | 11,580.00 | 11,580.00 | 11,580.00 | 108,935 |
| 2025-12-15 | 11,700.00 | 12,230.00 | 11,590.00 | 12,030.00 | 12,030.00 | 92,034 |
| 2025-12-12 | 12,580.00 | 12,580.00 | 11,900.00 | 11,950.00 | 11,950.00 | 177,740 |
| 2025-12-11 | 12,980.00 | 12,980.00 | 12,280.00 | 12,470.00 | 12,470.00 | 574,318 |
| 2025-12-10 | 12,780.00 | 12,980.00 | 12,560.00 | 12,670.00 | 12,670.00 | 93,369 |
| 2025-12-09 | 12,820.00 | 12,890.00 | 12,620.00 | 12,790.00 | 12,790.00 | 106,350 |
| 2025-12-08 | 12,570.00 | 12,790.00 | 12,380.00 | 12,790.00 | 12,790.00 | 214,581 |
| 2025-12-05 | 11,900.00 | 12,350.00 | 11,800.00 | 12,170.00 | 12,170.00 | 129,779 |
| 2025-12-04 | 12,120.00 | 12,120.00 | 11,580.00 | 12,000.00 | 12,000.00 | 67,946 |
| 2025-12-03 | 12,300.00 | 12,360.00 | 12,010.00 | 12,120.00 | 12,120.00 | 62,129 |
| 2025-12-02 | 12,400.00 | 12,480.00 | 12,110.00 | 12,220.00 | 12,220.00 | 163,282 |
| 2025-12-01 | 11,630.00 | 12,170.00 | 11,590.00 | 11,840.00 | 11,840.00 | 208,990 |
| 2025-11-28 | 11,210.00 | 11,480.00 | 11,110.00 | 11,420.00 | 11,420.00 | 94,420 |
| 2025-11-27 | 11,420.00 | 11,430.00 | 11,050.00 | 11,050.00 | 11,050.00 | 92,823 |
| 2025-11-26 | 11,610.00 | 11,730.00 | 11,100.00 | 11,290.00 | 11,290.00 | 159,945 |
| 2025-11-25 | 11,100.00 | 11,160.00 | 10,610.00 | 10,710.00 | 10,710.00 | 46,745 |
| 2025-11-24 | 10,480.00 | 10,610.00 | 10,320.00 | 10,480.00 | 10,480.00 | 47,531 |
| 2025-11-21 | 10,530.00 | 10,650.00 | 10,310.00 | 10,380.00 | 10,380.00 | 89,328 |
| 2025-11-20 | 11,100.00 | 11,140.00 | 10,850.00 | 10,960.00 | 10,960.00 | 55,069 |
| 2025-11-19 | 11,020.00 | 11,040.00 | 10,740.00 | 10,750.00 | 10,750.00 | 76,504 |
| 2025-11-18 | 11,500.00 | 11,500.00 | 10,980.00 | 11,040.00 | 11,040.00 | 128,459 |
| 2025-11-17 | 11,750.00 | 11,770.00 | 11,500.00 | 11,640.00 | 11,640.00 | 58,333 |
| 2025-11-14 | 11,810.00 | 11,980.00 | 11,640.00 | 11,730.00 | 11,730.00 | 98,433 |
| 2025-11-13 | 12,050.00 | 12,170.00 | 11,860.00 | 12,170.00 | 12,170.00 | 82,705 |
| 2025-11-12 | 12,080.00 | 12,080.00 | 11,720.00 | 11,920.00 | 11,920.00 | 78,705 |
| 2025-11-11 | 12,250.00 | 12,360.00 | 11,790.00 | 11,910.00 | 11,910.00 | 89,897 |
| 2025-11-10 | 12,180.00 | 12,180.00 | 11,820.00 | 12,020.00 | 12,020.00 | 74,552 |
| 2025-11-07 | 12,140.00 | 12,200.00 | 11,780.00 | 12,010.00 | 12,010.00 | 145,886 |
| 2025-11-06 | 12,750.00 | 13,080.00 | 12,320.00 | 12,430.00 | 12,430.00 | 121,802 |
| 2025-11-05 | 13,000.00 | 13,000.00 | 12,080.00 | 12,630.00 | 12,630.00 | 258,926 |
| 2025-11-04 | 14,300.00 | 14,300.00 | 13,250.00 | 13,280.00 | 13,280.00 | 278,069 |
| 2025-11-03 | 13,080.00 | 13,880.00 | 13,070.00 | 13,820.00 | 13,820.00 | 396,921 |
| 2025-10-31 | 12,950.00 | 13,030.00 | 12,670.00 | 12,820.00 | 12,820.00 | 105,415 |
| 2025-10-30 | 13,180.00 | 13,180.00 | 12,500.00 | 12,900.00 | 12,900.00 | 153,985 |
| 2025-10-29 | 13,240.00 | 13,410.00 | 12,890.00 | 13,190.00 | 13,190.00 | 188,882 |
| 2025-10-28 | 13,120.00 | 13,120.00 | 12,680.00 | 12,800.00 | 12,800.00 | 119,862 |
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.