Openedges Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 12,630.00 | 13,600.00 | 12,520.00 | 13,390.00 | 13,390.00 | 221,404 |
| 2025-07-25 | 12,360.00 | 12,520.00 | 12,360.00 | 12,380.00 | 12,380.00 | 32,443 |
| 2025-07-24 | 12,730.00 | 12,830.00 | 12,390.00 | 12,390.00 | 12,390.00 | 44,648 |
| 2025-07-23 | 12,770.00 | 12,770.00 | 12,420.00 | 12,560.00 | 12,560.00 | 70,720 |
| 2025-07-22 | 13,210.00 | 13,250.00 | 12,720.00 | 12,830.00 | 12,830.00 | 101,907 |
| 2025-07-21 | 13,300.00 | 13,370.00 | 13,100.00 | 13,220.00 | 13,220.00 | 45,272 |
| 2025-07-18 | 13,470.00 | 13,500.00 | 13,270.00 | 13,370.00 | 13,370.00 | 55,737 |
| 2025-07-17 | 13,460.00 | 13,500.00 | 12,940.00 | 13,400.00 | 13,400.00 | 95,340 |
| 2025-07-16 | 13,820.00 | 13,830.00 | 13,300.00 | 13,300.00 | 13,300.00 | 91,222 |
| 2025-07-15 | 13,010.00 | 13,435.00 | 12,970.00 | 13,270.00 | 13,270.00 | 67,300 |
| 2025-07-14 | 13,420.00 | 13,420.00 | 12,760.00 | 12,940.00 | 12,940.00 | 126,421 |
| 2025-07-11 | 13,400.00 | 13,720.00 | 13,380.00 | 13,380.00 | 13,380.00 | 62,656 |
| 2025-07-10 | 13,690.00 | 13,770.00 | 13,350.00 | 13,380.00 | 13,380.00 | 69,385 |
| 2025-07-09 | 13,880.00 | 14,010.00 | 13,520.00 | 13,560.00 | 13,560.00 | 70,830 |
| 2025-07-08 | 13,890.00 | 14,180.00 | 13,780.00 | 13,860.00 | 13,860.00 | 66,453 |
| 2025-07-07 | 14,200.00 | 14,380.00 | 13,890.00 | 13,980.00 | 13,980.00 | 57,491 |
| 2025-07-04 | 14,540.00 | 14,540.00 | 13,800.00 | 13,870.00 | 13,870.00 | 90,369 |
| 2025-07-03 | 13,960.00 | 14,360.00 | 13,860.00 | 14,360.00 | 14,360.00 | 66,313 |
| 2025-07-02 | 14,070.00 | 14,210.00 | 13,590.00 | 13,800.00 | 13,800.00 | 91,018 |
| 2025-07-01 | 14,260.00 | 14,740.00 | 14,190.00 | 14,190.00 | 14,190.00 | 113,974 |
| 2025-06-30 | 14,550.00 | 14,640.00 | 14,200.00 | 14,300.00 | 14,300.00 | 67,424 |
| 2025-06-27 | 15,000.00 | 15,000.00 | 14,300.00 | 14,410.00 | 14,410.00 | 103,131 |
| 2025-06-26 | 15,580.00 | 15,600.00 | 14,760.00 | 14,830.00 | 14,830.00 | 138,603 |
| 2025-06-25 | 15,250.00 | 15,410.00 | 14,800.00 | 15,140.00 | 15,140.00 | 160,603 |
| 2025-06-24 | 14,450.00 | 15,080.00 | 14,320.00 | 14,790.00 | 14,790.00 | 196,376 |
| 2025-06-23 | 13,940.00 | 14,300.00 | 13,630.00 | 14,190.00 | 14,190.00 | 153,412 |
| 2025-06-20 | 14,600.00 | 14,740.00 | 14,130.00 | 14,410.00 | 14,410.00 | 143,530 |
| 2025-06-19 | 14,950.00 | 14,955.00 | 13,860.00 | 14,410.00 | 14,410.00 | 169,130 |
| 2025-06-18 | 15,220.00 | 15,230.00 | 14,440.00 | 14,770.00 | 14,770.00 | 335,828 |
| 2025-06-17 | 13,830.00 | 15,050.00 | 13,500.00 | 14,590.00 | 14,590.00 | 460,754 |
| 2025-06-16 | 13,560.00 | 13,710.00 | 13,180.00 | 13,640.00 | 13,640.00 | 102,019 |
| 2025-06-13 | 13,800.00 | 14,150.00 | 13,010.00 | 13,220.00 | 13,220.00 | 131,906 |
| 2025-06-12 | 14,030.00 | 14,110.00 | 13,680.00 | 13,820.00 | 13,820.00 | 117,333 |
| 2025-06-11 | 13,900.00 | 14,130.00 | 13,700.00 | 14,030.00 | 14,030.00 | 108,698 |
| 2025-06-10 | 13,800.00 | 13,900.00 | 13,350.00 | 13,800.00 | 13,800.00 | 82,209 |
| 2025-06-09 | 13,900.00 | 13,960.00 | 13,530.00 | 13,610.00 | 13,610.00 | 141,401 |
| 2025-06-05 | 13,190.00 | 13,570.00 | 12,810.00 | 13,480.00 | 13,480.00 | 188,823 |
| 2025-06-04 | 11,900.00 | 13,440.00 | 11,840.00 | 13,210.00 | 13,210.00 | 318,567 |
| 2025-06-02 | 11,640.00 | 11,780.00 | 11,500.00 | 11,670.00 | 11,670.00 | 45,179 |
| 2025-05-30 | 11,800.00 | 11,900.00 | 11,520.00 | 11,620.00 | 11,620.00 | 134,060 |
| 2025-05-29 | 12,190.00 | 12,190.00 | 11,800.00 | 12,000.00 | 12,000.00 | 47,006 |
| 2025-05-28 | 11,460.00 | 11,900.00 | 11,460.00 | 11,770.00 | 11,770.00 | 151,638 |
| 2025-05-27 | 11,810.00 | 11,810.00 | 11,210.00 | 11,360.00 | 11,360.00 | 167,842 |
| 2025-05-26 | 11,800.00 | 12,060.00 | 11,710.00 | 11,850.00 | 11,850.00 | 130,928 |
| 2025-05-23 | 12,150.00 | 12,150.00 | 11,670.00 | 11,700.00 | 11,700.00 | 83,159 |
| 2025-05-22 | 12,120.00 | 12,290.00 | 11,980.00 | 12,110.00 | 12,110.00 | 52,817 |
| 2025-05-21 | 12,280.00 | 12,490.00 | 12,200.00 | 12,240.00 | 12,240.00 | 36,193 |
| 2025-05-20 | 12,600.00 | 12,600.00 | 12,190.00 | 12,190.00 | 12,190.00 | 43,192 |
| 2025-05-19 | 12,420.00 | 12,950.00 | 12,130.00 | 12,300.00 | 12,300.00 | 55,815 |
| 2025-05-16 | 13,010.00 | 13,010.00 | 12,550.00 | 12,660.00 | 12,660.00 | 77,697 |
| 2025-05-15 | 13,310.00 | 13,540.00 | 12,900.00 | 12,980.00 | 12,980.00 | 73,121 |
| 2025-05-14 | 13,310.00 | 13,520.00 | 13,200.00 | 13,420.00 | 13,420.00 | 47,722 |
| 2025-05-13 | 13,780.00 | 13,790.00 | 13,120.00 | 13,130.00 | 13,130.00 | 64,074 |
| 2025-05-12 | 13,010.00 | 13,430.00 | 12,950.00 | 13,430.00 | 13,430.00 | 75,690 |
| 2025-05-09 | 13,100.00 | 13,120.00 | 12,800.00 | 13,050.00 | 13,050.00 | 50,899 |
| 2025-05-08 | 13,110.00 | 13,380.00 | 13,060.00 | 13,140.00 | 13,140.00 | 46,845 |
| 2025-05-07 | 12,830.00 | 13,190.00 | 12,680.00 | 13,090.00 | 13,090.00 | 50,863 |
| 2025-05-02 | 12,570.00 | 12,940.00 | 12,500.00 | 12,830.00 | 12,830.00 | 35,443 |
| 2025-04-30 | 13,130.00 | 13,200.00 | 12,590.00 | 12,600.00 | 12,600.00 | 77,849 |
| 2025-04-29 | 13,200.00 | 13,350.00 | 12,820.00 | 13,130.00 | 13,130.00 | 61,930 |
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.