Openedges Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 13,540.00 | 13,690.00 | 13,040.00 | 13,100.00 | 13,100.00 | 106,910 |
| 2025-04-25 | 13,800.00 | 13,800.00 | 13,400.00 | 13,530.00 | 13,530.00 | 73,647 |
| 2025-04-24 | 13,780.00 | 13,890.00 | 13,400.00 | 13,410.00 | 13,410.00 | 77,067 |
| 2025-04-23 | 13,850.00 | 13,850.00 | 13,470.00 | 13,660.00 | 13,660.00 | 56,716 |
| 2025-04-22 | 13,900.00 | 14,000.00 | 13,460.00 | 13,470.00 | 13,470.00 | 138,468 |
| 2025-04-21 | 13,280.00 | 14,600.00 | 13,100.00 | 14,090.00 | 14,090.00 | 498,466 |
| 2025-04-18 | 13,550.00 | 13,570.00 | 13,180.00 | 13,350.00 | 13,350.00 | 63,307 |
| 2025-04-17 | 13,000.00 | 13,790.00 | 12,990.00 | 13,600.00 | 13,600.00 | 114,417 |
| 2025-04-16 | 13,090.00 | 14,350.00 | 12,900.00 | 13,270.00 | 13,270.00 | 231,910 |
| 2025-04-15 | 13,880.00 | 13,880.00 | 13,000.00 | 13,250.00 | 13,250.00 | 129,145 |
| 2025-04-14 | 12,070.00 | 13,420.00 | 12,060.00 | 13,250.00 | 13,250.00 | 214,054 |
| 2025-04-11 | 11,600.00 | 11,950.00 | 11,440.00 | 11,870.00 | 11,870.00 | 59,390 |
| 2025-04-10 | 11,770.00 | 12,150.00 | 11,280.00 | 11,890.00 | 11,890.00 | 116,332 |
| 2025-04-09 | 11,300.00 | 11,330.00 | 10,820.00 | 10,990.00 | 10,990.00 | 59,775 |
| 2025-04-08 | 11,360.00 | 11,470.00 | 11,050.00 | 11,200.00 | 11,200.00 | 49,801 |
| 2025-04-07 | 11,330.00 | 11,620.00 | 11,060.00 | 11,060.00 | 11,060.00 | 112,064 |
| 2025-04-04 | 11,890.00 | 12,470.00 | 11,680.00 | 12,000.00 | 12,000.00 | 116,578 |
| 2025-04-03 | 11,900.00 | 12,270.00 | 11,640.00 | 12,150.00 | 12,150.00 | 46,694 |
| 2025-04-02 | 13,020.00 | 13,040.00 | 12,280.00 | 12,290.00 | 12,290.00 | 72,384 |
| 2025-04-01 | 12,310.00 | 12,940.00 | 12,280.00 | 12,910.00 | 12,910.00 | 65,338 |
| 2025-03-31 | 12,230.00 | 12,660.00 | 12,160.00 | 12,280.00 | 12,280.00 | 88,239 |
| 2025-03-28 | 13,100.00 | 13,330.00 | 12,410.00 | 12,660.00 | 12,660.00 | 76,769 |
| 2025-03-27 | 13,540.00 | 13,630.00 | 13,200.00 | 13,240.00 | 13,240.00 | 43,627 |
| 2025-03-26 | 13,670.00 | 13,840.00 | 13,310.00 | 13,700.00 | 13,700.00 | 53,951 |
| 2025-03-25 | 14,130.00 | 14,330.00 | 13,540.00 | 13,540.00 | 13,540.00 | 81,314 |
| 2025-03-24 | 14,390.00 | 14,630.00 | 14,090.00 | 14,110.00 | 14,110.00 | 65,690 |
| 2025-03-21 | 14,490.00 | 14,790.00 | 14,200.00 | 14,360.00 | 14,360.00 | 128,439 |
| 2025-03-20 | 14,870.00 | 14,870.00 | 14,240.00 | 14,350.00 | 14,350.00 | 107,980 |
| 2025-03-19 | 14,450.00 | 14,830.00 | 14,200.00 | 14,690.00 | 14,690.00 | 117,761 |
| 2025-03-18 | 14,700.00 | 14,740.00 | 14,230.00 | 14,370.00 | 14,370.00 | 96,964 |
| 2025-03-17 | 14,700.00 | 14,760.00 | 14,370.00 | 14,590.00 | 14,590.00 | 187,082 |
| 2025-03-14 | 13,400.00 | 14,150.00 | 13,320.00 | 14,090.00 | 14,090.00 | 142,153 |
| 2025-03-13 | 14,200.00 | 14,390.00 | 13,330.00 | 13,340.00 | 13,340.00 | 196,666 |
| 2025-03-12 | 13,350.00 | 14,090.00 | 13,190.00 | 14,000.00 | 14,000.00 | 149,312 |
| 2025-03-11 | 13,100.00 | 13,400.00 | 13,090.00 | 13,350.00 | 13,350.00 | 165,952 |
| 2025-03-10 | 14,150.00 | 14,350.00 | 13,850.00 | 13,920.00 | 13,920.00 | 98,526 |
| 2025-03-07 | 13,450.00 | 14,800.00 | 13,400.00 | 14,040.00 | 14,040.00 | 249,012 |
| 2025-03-06 | 14,600.00 | 14,600.00 | 13,500.00 | 13,650.00 | 13,650.00 | 160,458 |
| 2025-03-05 | 14,400.00 | 14,770.00 | 14,110.00 | 14,330.00 | 14,330.00 | 92,809 |
| 2025-03-04 | 14,000.00 | 14,430.00 | 13,610.00 | 14,200.00 | 14,200.00 | 154,801 |
| 2025-02-28 | 14,920.00 | 15,020.00 | 14,470.00 | 14,570.00 | 14,570.00 | 179,778 |
| 2025-02-27 | 16,100.00 | 16,260.00 | 15,100.00 | 15,440.00 | 15,440.00 | 178,175 |
| 2025-02-26 | 16,060.00 | 16,100.00 | 15,430.00 | 15,630.00 | 15,630.00 | 290,132 |
| 2025-02-25 | 16,320.00 | 16,790.00 | 16,140.00 | 16,210.00 | 16,210.00 | 199,078 |
| 2025-02-24 | 16,500.00 | 16,950.00 | 16,060.00 | 16,750.00 | 16,750.00 | 209,408 |
| 2025-02-21 | 16,670.00 | 17,130.00 | 16,530.00 | 16,950.00 | 16,950.00 | 193,959 |
| 2025-02-20 | 17,740.00 | 17,740.00 | 16,950.00 | 17,060.00 | 17,060.00 | 355,458 |
| 2025-02-19 | 17,500.00 | 18,290.00 | 17,150.00 | 18,020.00 | 18,020.00 | 765,428 |
| 2025-02-18 | 17,980.00 | 17,980.00 | 17,050.00 | 17,480.00 | 17,480.00 | 501,833 |
| 2025-02-17 | 17,110.00 | 17,740.00 | 16,750.00 | 17,640.00 | 17,640.00 | 966,510 |
| 2025-02-14 | 16,650.00 | 17,550.00 | 16,330.00 | 16,400.00 | 16,400.00 | 1,245,679 |
| 2025-02-13 | 15,920.00 | 16,330.00 | 15,650.00 | 16,230.00 | 16,230.00 | 516,858 |
| 2025-02-12 | 16,070.00 | 16,650.00 | 15,370.00 | 15,500.00 | 15,500.00 | 523,844 |
| 2025-02-11 | 16,280.00 | 16,300.00 | 15,700.00 | 15,700.00 | 15,700.00 | 307,993 |
| 2025-02-10 | 15,610.00 | 16,250.00 | 15,130.00 | 16,230.00 | 16,230.00 | 411,990 |
| 2025-02-07 | 14,660.00 | 15,890.00 | 14,400.00 | 15,610.00 | 15,610.00 | 425,976 |
| 2025-02-06 | 14,850.00 | 14,850.00 | 14,540.00 | 14,800.00 | 14,800.00 | 147,444 |
| 2025-02-05 | 14,380.00 | 14,790.00 | 14,320.00 | 14,750.00 | 14,750.00 | 155,988 |
| 2025-02-04 | 14,490.00 | 14,500.00 | 14,130.00 | 14,160.00 | 14,160.00 | 164,747 |
| 2025-02-03 | 15,460.00 | 15,690.00 | 13,650.00 | 14,120.00 | 14,120.00 | 411,964 |
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.