Openedges Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 13,120.00 | 13,120.00 | 12,680.00 | 12,800.00 | 12,800.00 | 119,862 |
| 2025-10-27 | 12,900.00 | 13,240.00 | 12,790.00 | 13,100.00 | 13,100.00 | 174,298 |
| 2025-10-24 | 12,810.00 | 12,870.00 | 12,480.00 | 12,530.00 | 12,530.00 | 116,944 |
| 2025-10-23 | 12,710.00 | 12,780.00 | 12,490.00 | 12,550.00 | 12,550.00 | 118,810 |
| 2025-10-22 | 13,340.00 | 13,440.00 | 12,670.00 | 12,960.00 | 12,960.00 | 121,613 |
| 2025-10-21 | 13,590.00 | 13,910.00 | 13,080.00 | 13,300.00 | 13,300.00 | 225,010 |
| 2025-10-20 | 12,920.00 | 13,490.00 | 12,910.00 | 13,320.00 | 13,320.00 | 156,234 |
| 2025-10-17 | 13,020.00 | 13,180.00 | 12,700.00 | 12,720.00 | 12,720.00 | 113,492 |
| 2025-10-16 | 13,480.00 | 13,650.00 | 13,210.00 | 13,230.00 | 13,230.00 | 105,995 |
| 2025-10-15 | 13,400.00 | 13,460.00 | 13,170.00 | 13,430.00 | 13,430.00 | 104,552 |
| 2025-10-14 | 14,300.00 | 14,340.00 | 12,810.00 | 13,220.00 | 13,220.00 | 312,682 |
| 2025-10-13 | 13,070.00 | 14,000.00 | 13,070.00 | 13,930.00 | 13,930.00 | 225,662 |
| 2025-10-10 | 13,510.00 | 13,630.00 | 13,260.00 | 13,600.00 | 13,600.00 | 205,851 |
| 2025-10-02 | 12,690.00 | 13,250.00 | 12,630.00 | 13,120.00 | 13,120.00 | 298,398 |
| 2025-10-01 | 12,000.00 | 12,500.00 | 12,000.00 | 12,320.00 | 12,320.00 | 100,984 |
| 2025-09-30 | 11,700.00 | 12,200.00 | 11,700.00 | 11,850.00 | 11,850.00 | 78,983 |
| 2025-09-29 | 12,000.00 | 12,000.00 | 11,650.00 | 11,660.00 | 11,660.00 | 47,953 |
| 2025-09-26 | 12,100.00 | 12,100.00 | 11,500.00 | 11,560.00 | 11,560.00 | 107,619 |
| 2025-09-25 | 12,190.00 | 12,270.00 | 12,030.00 | 12,060.00 | 12,060.00 | 63,984 |
| 2025-09-24 | 12,470.00 | 12,600.00 | 12,140.00 | 12,400.00 | 12,400.00 | 72,360 |
| 2025-09-23 | 13,300.00 | 13,300.00 | 12,400.00 | 12,600.00 | 12,600.00 | 146,853 |
| 2025-09-22 | 12,850.00 | 13,080.00 | 12,760.00 | 12,840.00 | 12,840.00 | 169,443 |
| 2025-09-19 | 12,940.00 | 12,980.00 | 12,560.00 | 12,650.00 | 12,650.00 | 156,463 |
| 2025-09-18 | 12,130.00 | 12,690.00 | 11,970.00 | 12,560.00 | 12,560.00 | 184,022 |
| 2025-09-17 | 12,210.00 | 12,300.00 | 11,420.00 | 11,960.00 | 11,960.00 | 91,255 |
| 2025-09-16 | 12,320.00 | 12,450.00 | 12,080.00 | 12,350.00 | 12,350.00 | 99,380 |
| 2025-09-15 | 12,350.00 | 12,690.00 | 12,220.00 | 12,370.00 | 12,370.00 | 81,389 |
| 2025-09-12 | 12,410.00 | 12,600.00 | 12,200.00 | 12,300.00 | 12,300.00 | 117,203 |
| 2025-09-11 | 12,600.00 | 12,650.00 | 11,920.00 | 12,280.00 | 12,280.00 | 440,973 |
| 2025-09-10 | 12,410.00 | 12,570.00 | 12,180.00 | 12,180.00 | 12,180.00 | 99,299 |
| 2025-09-09 | 12,010.00 | 12,120.00 | 11,900.00 | 12,040.00 | 12,040.00 | 62,275 |
| 2025-09-08 | 11,880.00 | 12,090.00 | 11,760.00 | 11,810.00 | 11,810.00 | 78,137 |
| 2025-09-05 | 11,710.00 | 12,000.00 | 11,540.00 | 11,550.00 | 11,550.00 | 75,500 |
| 2025-09-04 | 11,420.00 | 11,620.00 | 11,390.00 | 11,420.00 | 11,420.00 | 27,607 |
| 2025-09-03 | 11,380.00 | 11,600.00 | 11,310.00 | 11,400.00 | 11,400.00 | 37,464 |
| 2025-09-02 | 11,400.00 | 11,500.00 | 11,290.00 | 11,380.00 | 11,380.00 | 42,817 |
| 2025-09-01 | 11,670.00 | 11,670.00 | 11,260.00 | 11,400.00 | 11,400.00 | 55,654 |
| 2025-08-29 | 11,730.00 | 11,990.00 | 11,610.00 | 11,710.00 | 11,710.00 | 59,941 |
| 2025-08-28 | 11,870.00 | 11,970.00 | 11,700.00 | 11,800.00 | 11,800.00 | 95,172 |
| 2025-08-27 | 11,820.00 | 11,950.00 | 11,710.00 | 11,880.00 | 11,880.00 | 42,016 |
| 2025-08-26 | 11,910.00 | 11,920.00 | 11,760.00 | 11,800.00 | 11,800.00 | 44,941 |
| 2025-08-25 | 11,730.00 | 11,910.00 | 11,510.00 | 11,910.00 | 11,910.00 | 54,923 |
| 2025-08-22 | 11,500.00 | 11,800.00 | 11,460.00 | 11,730.00 | 11,730.00 | 56,407 |
| 2025-08-21 | 11,760.00 | 11,800.00 | 11,470.00 | 11,490.00 | 11,490.00 | 53,517 |
| 2025-08-20 | 11,940.00 | 11,940.00 | 11,400.00 | 11,760.00 | 11,760.00 | 58,238 |
| 2025-08-19 | 12,210.00 | 12,210.00 | 11,820.00 | 11,900.00 | 11,900.00 | 57,557 |
| 2025-08-18 | 12,520.00 | 12,530.00 | 12,040.00 | 12,090.00 | 12,090.00 | 102,646 |
| 2025-08-14 | 12,900.00 | 12,900.00 | 12,600.00 | 12,680.00 | 12,680.00 | 38,647 |
| 2025-08-13 | 13,020.00 | 13,050.00 | 12,710.00 | 12,820.00 | 12,820.00 | 53,358 |
| 2025-08-12 | 12,970.00 | 13,140.00 | 12,660.00 | 12,830.00 | 12,830.00 | 51,889 |
| 2025-08-11 | 13,110.00 | 13,110.00 | 12,900.00 | 12,930.00 | 12,930.00 | 79,479 |
| 2025-08-08 | 12,260.00 | 12,720.00 | 12,260.00 | 12,460.00 | 12,460.00 | 51,470 |
| 2025-08-07 | 12,430.00 | 12,510.00 | 12,260.00 | 12,260.00 | 12,260.00 | 36,221 |
| 2025-08-06 | 12,510.00 | 12,510.00 | 12,170.00 | 12,310.00 | 12,310.00 | 30,246 |
| 2025-08-05 | 12,400.00 | 12,550.00 | 12,300.00 | 12,390.00 | 12,390.00 | 45,828 |
| 2025-08-04 | 12,400.00 | 12,600.00 | 12,080.00 | 12,270.00 | 12,270.00 | 52,591 |
| 2025-08-01 | 12,560.00 | 12,680.00 | 12,180.00 | 12,240.00 | 12,240.00 | 117,680 |
| 2025-07-31 | 13,120.00 | 13,240.00 | 12,800.00 | 12,960.00 | 12,960.00 | 69,020 |
| 2025-07-30 | 13,100.00 | 13,680.00 | 13,090.00 | 13,110.00 | 13,110.00 | 100,052 |
| 2025-07-29 | 13,330.00 | 13,330.00 | 12,810.00 | 13,100.00 | 13,100.00 | 66,230 |
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.