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%WTI99.24▲ 2.15%
← 440320.KQ stock page

Openknowl Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-223,655.003,770.003,550.003,690.003,690.00420,156
2026-04-213,505.004,500.003,505.003,625.003,625.007,558,719
2026-04-203,495.003,600.003,495.003,545.003,545.0040,005
2026-04-173,520.003,545.003,450.003,520.003,520.0027,673
2026-04-163,515.003,535.003,440.003,520.003,520.0043,560
2026-04-153,420.003,545.003,420.003,440.003,440.0033,025
2026-04-143,435.003,540.003,395.003,450.003,450.0050,176
2026-04-133,285.003,550.003,200.003,430.003,430.0065,489
2026-04-103,220.003,340.003,220.003,310.003,310.0018,987
2026-04-093,260.003,300.003,210.003,220.003,220.0010,385
2026-04-083,180.003,275.003,175.003,260.003,260.0029,536
2026-04-073,185.003,210.003,140.003,180.003,180.0026,344
2026-04-063,205.003,270.003,175.003,185.003,185.0019,808
2026-04-033,235.003,285.003,195.003,215.003,215.0018,657
2026-04-023,355.003,370.003,185.003,200.003,200.0027,376
2026-04-013,340.003,360.003,285.003,355.003,355.0010,050
2026-03-313,295.003,340.003,235.003,250.003,250.0026,597
2026-03-303,360.003,360.003,275.003,295.003,295.0020,624
2026-03-273,385.003,400.003,250.003,400.003,400.0026,901
2026-03-263,440.003,440.003,360.003,385.003,385.0017,359
2026-03-253,330.003,445.003,320.003,395.003,395.0027,311
2026-03-243,255.003,325.003,245.003,320.003,320.0018,441
2026-03-233,380.003,380.003,210.003,230.003,230.0060,300
2026-03-203,420.003,430.003,370.003,410.003,410.0033,982
2026-03-193,520.003,520.003,370.003,415.003,415.0034,249
2026-03-183,485.003,525.003,400.003,440.003,440.0043,195
2026-03-173,485.003,510.003,425.003,485.003,485.0020,979
2026-03-163,460.003,495.003,435.003,475.003,475.0020,192
2026-03-133,450.003,610.003,410.003,490.003,490.0036,157
2026-03-123,455.003,515.003,420.003,500.003,500.0023,309
2026-03-113,440.003,520.003,405.003,480.003,480.0040,285
2026-03-103,405.003,530.003,390.003,405.003,405.0034,622
2026-03-093,500.003,500.003,230.003,360.003,360.0040,405
2026-03-063,400.003,550.003,400.003,550.003,550.0074,671
2026-03-053,250.003,470.003,250.003,450.003,450.0091,581
2026-03-043,520.003,600.003,155.003,185.003,185.00243,335
2026-03-033,750.003,880.003,645.003,710.003,710.00168,646
2026-02-274,025.004,025.003,860.003,890.003,890.00345,584
2026-02-263,755.004,645.003,695.004,065.004,065.005,156,803
2026-02-253,640.003,985.003,615.003,735.003,735.00299,307
2026-02-243,615.003,695.003,605.003,625.003,625.0041,663
2026-02-233,685.003,685.003,610.003,615.003,615.0027,714
2026-02-203,700.003,727.003,655.003,685.003,685.0016,429
2026-02-193,735.003,740.003,685.003,700.003,700.0018,115
2026-02-133,755.003,825.003,685.003,745.003,745.0052,137
2026-02-123,730.003,790.003,670.003,755.003,755.0033,229
2026-02-113,610.003,770.003,570.003,735.003,735.0046,440
2026-02-103,555.003,640.003,550.003,610.003,610.0029,838
2026-02-093,590.003,630.003,545.003,585.003,585.0022,174
2026-02-063,640.003,660.003,530.003,585.003,585.0064,969
2026-02-053,645.003,690.003,590.003,680.003,680.0026,150
2026-02-043,640.003,650.003,595.003,645.003,645.0024,856
2026-02-033,580.003,670.003,570.003,620.003,620.0033,633
2026-02-023,610.003,725.003,565.003,580.003,580.0034,073
2026-01-303,730.003,790.003,645.003,685.003,685.0041,574
2026-01-293,780.003,800.003,710.003,770.003,770.0022,858
2026-01-283,815.003,830.003,770.003,790.003,790.0013,243
2026-01-273,700.003,845.003,700.003,820.003,820.0040,271
2026-01-263,715.003,790.003,715.003,745.003,745.0032,420
2026-01-233,675.003,755.003,670.003,725.003,725.0025,078
← NewerPage 3 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.