Openknowl Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 3,675.00 | 3,755.00 | 3,670.00 | 3,725.00 | 3,725.00 | 25,078 |
| 2026-01-22 | 3,715.00 | 3,750.00 | 3,670.00 | 3,695.00 | 3,695.00 | 20,056 |
| 2026-01-21 | 3,740.00 | 3,745.00 | 3,660.00 | 3,715.00 | 3,715.00 | 26,940 |
| 2026-01-20 | 3,550.00 | 3,750.00 | 3,550.00 | 3,740.00 | 3,740.00 | 36,919 |
| 2026-01-19 | 3,685.00 | 3,685.00 | 3,595.00 | 3,605.00 | 3,605.00 | 27,265 |
| 2026-01-16 | 3,665.00 | 3,720.00 | 3,635.00 | 3,685.00 | 3,685.00 | 14,397 |
| 2026-01-15 | 3,655.00 | 3,735.00 | 3,605.00 | 3,665.00 | 3,665.00 | 42,269 |
| 2026-01-14 | 3,605.00 | 3,680.00 | 3,605.00 | 3,655.00 | 3,655.00 | 18,962 |
| 2026-01-13 | 3,680.00 | 3,680.00 | 3,605.00 | 3,615.00 | 3,615.00 | 20,799 |
| 2026-01-12 | 3,690.00 | 3,775.00 | 3,600.00 | 3,645.00 | 3,645.00 | 29,521 |
| 2026-01-09 | 3,700.00 | 3,745.00 | 3,600.00 | 3,690.00 | 3,690.00 | 27,116 |
| 2026-01-08 | 3,750.00 | 3,885.00 | 3,705.00 | 3,705.00 | 3,705.00 | 26,373 |
| 2026-01-07 | 3,770.00 | 3,830.00 | 3,730.00 | 3,750.00 | 3,750.00 | 25,805 |
| 2026-01-06 | 3,825.00 | 3,835.00 | 3,780.00 | 3,795.00 | 3,795.00 | 7,627 |
| 2026-01-05 | 3,835.00 | 3,870.00 | 3,800.00 | 3,825.00 | 3,825.00 | 12,696 |
| 2026-01-02 | 3,790.00 | 3,885.00 | 3,790.00 | 3,800.00 | 3,800.00 | 8,344 |
| 2025-12-30 | 3,840.00 | 3,850.00 | 3,780.00 | 3,790.00 | 3,790.00 | 10,026 |
| 2025-12-29 | 3,720.00 | 3,875.00 | 3,720.00 | 3,840.00 | 3,840.00 | 14,638 |
| 2025-12-26 | 3,790.00 | 3,885.00 | 3,775.00 | 3,780.00 | 3,780.00 | 12,234 |
| 2025-12-24 | 3,780.00 | 3,875.00 | 3,755.00 | 3,790.00 | 3,790.00 | 29,607 |
| 2025-12-23 | 3,945.00 | 3,955.00 | 3,805.00 | 3,855.00 | 3,855.00 | 16,894 |
| 2025-12-22 | 3,985.00 | 3,985.00 | 3,905.00 | 3,945.00 | 3,945.00 | 21,524 |
| 2025-12-19 | 3,730.00 | 3,975.00 | 3,730.00 | 3,975.00 | 3,975.00 | 22,889 |
| 2025-12-18 | 3,885.00 | 3,900.00 | 3,755.00 | 3,760.00 | 3,760.00 | 75,989 |
| 2025-12-17 | 4,015.00 | 4,015.00 | 3,900.00 | 3,920.00 | 3,920.00 | 27,578 |
| 2025-12-16 | 4,075.00 | 4,135.00 | 3,980.00 | 3,990.00 | 3,990.00 | 20,273 |
| 2025-12-15 | 4,065.00 | 4,105.00 | 4,065.00 | 4,090.00 | 4,090.00 | 12,752 |
| 2025-12-12 | 4,090.00 | 4,090.00 | 4,035.00 | 4,065.00 | 4,065.00 | 9,510 |
| 2025-12-11 | 4,035.00 | 4,090.00 | 4,020.00 | 4,020.00 | 4,020.00 | 8,354 |
| 2025-12-10 | 4,090.00 | 4,115.00 | 4,005.00 | 4,025.00 | 4,025.00 | 11,927 |
| 2025-12-09 | 4,070.00 | 4,095.00 | 4,050.00 | 4,090.00 | 4,090.00 | 11,620 |
| 2025-12-08 | 4,035.00 | 4,145.00 | 3,995.00 | 4,065.00 | 4,065.00 | 15,842 |
| 2025-12-05 | 3,995.00 | 4,095.00 | 3,965.00 | 4,065.00 | 4,065.00 | 9,700 |
| 2025-12-04 | 4,060.00 | 4,085.00 | 3,990.00 | 3,995.00 | 3,995.00 | 22,881 |
| 2025-12-03 | 4,020.00 | 4,130.00 | 4,010.00 | 4,100.00 | 4,100.00 | 13,693 |
| 2025-12-02 | 4,055.00 | 4,055.00 | 3,945.00 | 4,020.00 | 4,020.00 | 5,071 |
| 2025-12-01 | 3,990.00 | 4,050.00 | 3,960.00 | 3,995.00 | 3,995.00 | 13,747 |
| 2025-11-28 | 3,930.00 | 3,985.00 | 3,900.00 | 3,965.00 | 3,965.00 | 10,851 |
| 2025-11-27 | 3,980.00 | 3,980.00 | 3,860.00 | 3,930.00 | 3,930.00 | 20,237 |
| 2025-11-26 | 3,885.00 | 4,115.00 | 3,815.00 | 3,865.00 | 3,865.00 | 22,171 |
| 2025-11-25 | 3,880.00 | 4,010.00 | 3,845.00 | 3,885.00 | 3,885.00 | 19,750 |
| 2025-11-24 | 3,990.00 | 4,110.00 | 3,940.00 | 3,955.00 | 3,955.00 | 19,261 |
| 2025-11-21 | 4,085.00 | 4,090.00 | 3,985.00 | 3,985.00 | 3,985.00 | 13,810 |
| 2025-11-20 | 4,040.00 | 4,150.00 | 4,000.00 | 4,115.00 | 4,115.00 | 9,964 |
| 2025-11-19 | 3,955.00 | 4,055.00 | 3,925.00 | 4,040.00 | 4,040.00 | 21,060 |
| 2025-11-18 | 4,010.00 | 4,110.00 | 3,945.00 | 3,985.00 | 3,985.00 | 22,139 |
| 2025-11-17 | 4,125.00 | 4,160.00 | 4,055.00 | 4,120.00 | 4,120.00 | 37,370 |
| 2025-11-14 | 4,090.00 | 4,125.00 | 4,015.00 | 4,030.00 | 4,030.00 | 18,236 |
| 2025-11-13 | 4,125.00 | 4,125.00 | 3,970.00 | 4,095.00 | 4,095.00 | 16,958 |
| 2025-11-12 | 3,980.00 | 4,150.00 | 3,920.00 | 4,080.00 | 4,080.00 | 62,293 |
| 2025-11-11 | 3,895.00 | 3,995.00 | 3,800.00 | 3,870.00 | 3,870.00 | 57,429 |
| 2025-11-10 | 3,930.00 | 4,050.00 | 3,895.00 | 3,895.00 | 3,895.00 | 47,738 |
| 2025-11-07 | 4,060.00 | 4,065.00 | 3,865.00 | 3,930.00 | 3,930.00 | 50,383 |
| 2025-11-06 | 3,950.00 | 4,075.00 | 3,945.00 | 4,075.00 | 4,075.00 | 16,487 |
| 2025-11-05 | 4,065.00 | 4,065.00 | 3,865.00 | 3,945.00 | 3,945.00 | 54,674 |
| 2025-11-04 | 4,220.00 | 4,235.00 | 4,060.00 | 4,065.00 | 4,065.00 | 36,240 |
| 2025-11-03 | 4,025.00 | 4,220.00 | 3,970.00 | 4,220.00 | 4,220.00 | 89,388 |
| 2025-10-31 | 4,100.00 | 4,125.00 | 4,000.00 | 4,065.00 | 4,065.00 | 41,701 |
| 2025-10-30 | 4,160.00 | 4,180.00 | 4,120.00 | 4,120.00 | 4,120.00 | 56,848 |
| 2025-10-29 | 4,220.00 | 4,275.00 | 4,165.00 | 4,175.00 | 4,175.00 | 27,603 |
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.