See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.65▲ 2.57%
← 440320.KQ stock page

Openknowl Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-221,982.002,090.001,883.001,951.001,951.0035,525
2026-07-211,886.002,025.001,881.001,998.001,998.0027,271
2026-07-202,035.002,055.001,958.001,964.001,964.0024,924
2026-07-162,095.002,115.001,990.002,055.002,055.0010,914
2026-07-152,015.002,095.001,990.002,070.002,070.0013,693
2026-07-142,045.002,085.001,950.002,040.002,040.0041,025
2026-07-132,115.002,245.002,040.002,045.002,045.0028,300
2026-07-102,080.002,265.002,080.002,115.002,115.0010,519
2026-07-092,170.002,240.002,045.002,105.002,105.0054,296
2026-07-082,190.002,255.002,045.002,180.002,180.0035,092
2026-07-072,200.002,265.002,160.002,190.002,190.0012,466
2026-07-062,300.002,390.002,150.002,220.002,220.0019,733
2026-07-032,270.002,305.002,150.002,300.002,300.0040,763
2026-07-022,430.002,485.002,210.002,270.002,270.0031,906
2026-07-012,295.002,445.002,235.002,430.002,430.0035,864
2026-06-302,325.002,390.002,245.002,295.002,295.0026,085
2026-06-292,205.002,355.002,040.002,325.002,325.0057,264
2026-06-262,190.002,190.001,972.002,030.002,030.0058,948
2026-06-252,265.002,325.002,100.002,190.002,190.0052,835
2026-06-242,230.002,325.002,120.002,265.002,265.0072,495
2026-06-232,465.002,605.002,230.002,230.002,230.00104,942
2026-06-222,560.002,840.002,500.002,565.002,565.0082,271
2026-06-192,635.002,735.002,425.002,560.002,560.0060,679
2026-06-182,850.002,865.002,600.002,610.002,610.0075,577
2026-06-172,795.002,910.002,765.002,825.002,825.0037,528
2026-06-162,960.002,960.002,755.002,815.002,815.0031,508
2026-06-152,990.003,045.002,775.002,810.002,810.0052,563
2026-06-122,915.003,120.002,905.003,010.003,010.0075,988
2026-06-112,725.002,970.002,465.002,925.002,925.0093,813
2026-06-102,530.002,930.002,500.002,850.002,850.00196,212
2026-06-092,420.002,805.002,420.002,550.002,550.00102,380
2026-06-082,750.002,810.002,515.002,545.002,545.0071,223
2026-06-052,880.002,950.002,775.002,810.002,810.0078,854
2026-06-042,955.003,115.002,890.002,995.002,995.0060,902
2026-06-023,005.003,050.002,925.002,955.002,955.00142,926
2026-06-013,070.003,230.003,020.003,105.003,105.00114,597
2026-05-293,220.003,365.003,060.003,190.003,190.00130,862
2026-05-283,550.003,620.003,165.003,300.003,300.00287,645
2026-05-274,170.004,210.003,450.003,495.003,495.00496,152
2026-05-264,350.004,495.004,095.004,205.004,205.00165,670
2026-05-224,340.004,450.004,265.004,305.004,305.00154,838
2026-05-214,115.004,365.004,115.004,260.004,260.0087,546
2026-05-204,290.004,390.004,015.004,100.004,100.00118,550
2026-05-194,445.004,450.004,195.004,280.004,280.00162,003
2026-05-184,300.004,500.004,120.004,445.004,445.00375,681
2026-05-154,115.004,385.003,965.004,295.004,295.00338,500
2026-05-144,125.004,315.004,085.004,165.004,165.0079,466
2026-05-134,295.004,340.004,130.004,165.004,165.00115,698
2026-05-123,925.004,335.003,910.004,295.004,295.00404,619
2026-05-114,130.004,210.003,905.003,965.003,965.00134,691
2026-05-084,105.004,500.004,070.004,130.004,130.00398,151
2026-05-074,120.004,180.004,050.004,095.004,095.00149,429
2026-05-064,285.004,305.004,110.004,120.004,120.00202,039
2026-05-044,260.004,360.004,210.004,305.004,305.00262,007
2026-04-304,385.004,470.004,240.004,260.004,260.00479,632
2026-04-294,300.004,950.004,080.004,370.004,370.005,367,085
2026-04-283,605.004,630.003,605.004,165.004,165.008,431,213
2026-04-273,660.003,695.003,610.003,625.003,625.0083,902
2026-04-243,525.003,685.003,520.003,660.003,660.0092,407
2026-04-233,690.003,705.003,555.003,555.003,555.00151,396
← NewerPage 2 of 14 · 804 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.