Openedges Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8,110.00 | 8,240.00 | 7,970.00 | 7,970.00 | 7,970.00 | 38,582 |
| 2026-10-20 | 8,550.00 | 8,610.00 | 7,940.00 | 7,950.00 | 7,950.00 | 74,344 |
| 2026-10-19 | 7,820.00 | 8,500.00 | 7,820.00 | 8,460.00 | 8,460.00 | 52,591 |
| 2026-10-16 | 8,020.00 | 8,420.00 | 7,930.00 | 8,240.00 | 8,240.00 | 44,774 |
| 2026-10-15 | 8,550.00 | 8,560.00 | 7,770.00 | 8,000.00 | 8,000.00 | 147,036 |
| 2026-10-14 | 9,250.00 | 9,400.00 | 8,800.00 | 8,870.00 | 8,870.00 | 65,917 |
| 2026-10-13 | 9,370.00 | 9,370.00 | 8,850.00 | 9,300.00 | 9,300.00 | 107,739 |
| 2026-10-12 | 10,370.00 | 10,370.00 | 9,500.00 | 9,510.00 | 9,510.00 | 63,592 |
| 2026-10-08 | 10,170.00 | 10,480.00 | 10,090.00 | 10,400.00 | 10,400.00 | 77,763 |
| 2026-10-07 | 10,540.00 | 10,560.00 | 10,210.00 | 10,210.00 | 10,210.00 | 57,776 |
| 2026-10-06 | 10,520.00 | 10,600.00 | 10,370.00 | 10,580.00 | 10,580.00 | 113,027 |
| 2026-10-02 | 10,490.00 | 10,980.00 | 10,230.00 | 10,590.00 | 10,590.00 | 249,725 |
| 2026-10-01 | 9,850.00 | 10,420.00 | 9,830.00 | 10,420.00 | 10,420.00 | 161,015 |
| 2026-09-30 | 9,890.00 | 10,230.00 | 9,860.00 | 10,030.00 | 10,030.00 | 128,064 |
| 2026-09-29 | 9,610.00 | 9,950.00 | 9,310.00 | 9,880.00 | 9,880.00 | 103,325 |
| 2026-09-28 | 9,800.00 | 10,050.00 | 9,550.00 | 9,840.00 | 9,840.00 | 103,437 |
| 2026-09-23 | 9,930.00 | 10,030.00 | 9,660.00 | 9,790.00 | 9,790.00 | 146,498 |
| 2026-09-22 | 9,930.00 | 10,080.00 | 9,500.00 | 9,690.00 | 9,690.00 | 251,560 |
| 2026-09-21 | 8,950.00 | 9,260.00 | 8,720.00 | 9,190.00 | 9,190.00 | 117,264 |
| 2026-09-18 | 9,370.00 | 9,380.00 | 9,010.00 | 9,090.00 | 9,090.00 | 228,780 |
| 2026-09-17 | 7,990.00 | 8,530.00 | 7,990.00 | 8,520.00 | 8,520.00 | 90,932 |
| 2026-09-16 | 7,960.00 | 8,110.00 | 7,750.00 | 8,050.00 | 8,050.00 | 50,593 |
| 2026-09-15 | 7,970.00 | 8,100.00 | 7,850.00 | 7,980.00 | 7,980.00 | 40,166 |
| 2026-09-14 | 8,170.00 | 8,170.00 | 7,950.00 | 7,970.00 | 7,970.00 | 55,881 |
| 2026-09-11 | 8,270.00 | 8,400.00 | 8,210.00 | 8,270.00 | 8,270.00 | 43,968 |
| 2026-09-10 | 8,310.00 | 8,630.00 | 8,000.00 | 8,570.00 | 8,570.00 | 62,287 |
| 2026-09-09 | 8,350.00 | 8,460.00 | 8,240.00 | 8,390.00 | 8,390.00 | 38,942 |
| 2026-09-08 | 8,580.00 | 8,580.00 | 8,250.00 | 8,270.00 | 8,270.00 | 58,455 |
| 2026-09-07 | 8,560.00 | 8,680.00 | 8,360.00 | 8,410.00 | 8,410.00 | 56,318 |
| 2026-09-04 | 8,430.00 | 8,520.00 | 8,280.00 | 8,410.00 | 8,410.00 | 67,773 |
| 2026-09-03 | 8,840.00 | 8,840.00 | 8,170.00 | 8,280.00 | 8,280.00 | 87,111 |
| 2026-09-02 | 8,890.00 | 8,890.00 | 8,660.00 | 8,670.00 | 8,670.00 | 47,294 |
| 2026-09-01 | 9,280.00 | 9,280.00 | 8,940.00 | 9,010.00 | 9,010.00 | 32,596 |
| 2026-08-31 | 9,100.00 | 9,300.00 | 8,880.00 | 9,240.00 | 9,240.00 | 38,862 |
| 2026-08-28 | 9,450.00 | 9,530.00 | 9,230.00 | 9,330.00 | 9,330.00 | 30,317 |
| 2026-08-27 | 9,390.00 | 9,400.00 | 9,180.00 | 9,300.00 | 9,300.00 | 72,369 |
| 2026-08-26 | 9,320.00 | 9,660.00 | 9,070.00 | 9,250.00 | 9,250.00 | 82,178 |
| 2026-08-25 | 8,950.00 | 9,280.00 | 8,600.00 | 9,240.00 | 9,240.00 | 63,122 |
| 2026-08-24 | 9,000.00 | 9,090.00 | 8,810.00 | 8,990.00 | 8,990.00 | 41,419 |
| 2026-08-21 | 9,090.00 | 9,300.00 | 8,680.00 | 8,960.00 | 8,960.00 | 92,393 |
| 2026-08-20 | 9,190.00 | 9,600.00 | 9,070.00 | 9,280.00 | 9,280.00 | 57,864 |
| 2026-08-19 | 8,900.00 | 9,130.00 | 8,620.00 | 8,920.00 | 8,920.00 | 72,334 |
| 2026-08-18 | 9,910.00 | 10,060.00 | 9,040.00 | 9,120.00 | 9,120.00 | 215,141 |
| 2026-08-14 | 10,500.00 | 10,590.00 | 9,600.00 | 10,360.00 | 10,360.00 | 71,937 |
| 2026-08-13 | 10,500.00 | 10,500.00 | 10,160.00 | 10,200.00 | 10,200.00 | 77,857 |
| 2026-08-12 | 10,080.00 | 10,330.00 | 9,850.00 | 10,330.00 | 10,330.00 | 63,783 |
| 2026-08-11 | 9,940.00 | 10,200.00 | 9,840.00 | 10,030.00 | 10,030.00 | 61,245 |
| 2026-08-10 | 9,680.00 | 10,160.00 | 9,600.00 | 10,120.00 | 10,120.00 | 90,104 |
| 2026-08-07 | 9,950.00 | 10,080.00 | 9,300.00 | 9,400.00 | 9,400.00 | 68,260 |
| 2026-08-06 | 10,200.00 | 10,200.00 | 9,690.00 | 9,800.00 | 9,800.00 | 90,043 |
| 2026-08-05 | 10,250.00 | 10,350.00 | 9,990.00 | 10,200.00 | 10,200.00 | 72,656 |
| 2026-08-04 | 9,530.00 | 9,850.00 | 9,390.00 | 9,750.00 | 9,750.00 | 86,883 |
| 2026-08-03 | 9,100.00 | 9,660.00 | 9,020.00 | 9,390.00 | 9,390.00 | 96,124 |
| 2026-07-31 | 8,430.00 | 9,300.00 | 8,430.00 | 9,100.00 | 9,100.00 | 118,547 |
| 2026-07-30 | 8,100.00 | 8,520.00 | 7,900.00 | 8,060.00 | 8,060.00 | 97,645 |
| 2026-07-29 | 9,270.00 | 9,500.00 | 7,600.00 | 8,300.00 | 8,300.00 | 122,322 |
| 2026-07-28 | 9,930.00 | 9,930.00 | 9,130.00 | 9,270.00 | 9,270.00 | 72,096 |
| 2026-07-27 | 10,350.00 | 10,350.00 | 9,900.00 | 10,230.00 | 10,230.00 | 57,224 |
| 2026-07-24 | 10,210.00 | 10,210.00 | 9,670.00 | 9,800.00 | 9,800.00 | 56,029 |
| 2026-07-23 | 9,990.00 | 10,360.00 | 9,930.00 | 10,320.00 | 10,320.00 | 42,316 |
Page 1 of 17 · 993 trading daysOlder →
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.