Openknowl Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4,290.00 | 4,345.00 | 4,210.00 | 4,220.00 | 4,220.00 | 28,508 |
| 2025-10-27 | 4,300.00 | 4,485.00 | 4,250.00 | 4,330.00 | 4,330.00 | 53,963 |
| 2025-10-24 | 4,275.00 | 4,345.00 | 4,260.00 | 4,330.00 | 4,330.00 | 23,947 |
| 2025-10-23 | 4,385.00 | 4,435.00 | 4,305.00 | 4,305.00 | 4,305.00 | 30,879 |
| 2025-10-22 | 4,410.00 | 4,485.00 | 4,300.00 | 4,445.00 | 4,445.00 | 20,456 |
| 2025-10-21 | 4,435.00 | 4,460.00 | 4,375.00 | 4,415.00 | 4,415.00 | 31,183 |
| 2025-10-20 | 4,220.00 | 4,630.00 | 4,220.00 | 4,435.00 | 4,435.00 | 219,561 |
| 2025-10-17 | 4,345.00 | 4,775.00 | 4,200.00 | 4,220.00 | 4,220.00 | 504,044 |
| 2025-10-16 | 4,335.00 | 4,390.00 | 4,230.00 | 4,230.00 | 4,230.00 | 26,402 |
| 2025-10-15 | 4,290.00 | 4,390.00 | 4,220.00 | 4,335.00 | 4,335.00 | 38,861 |
| 2025-10-14 | 4,245.00 | 4,340.00 | 4,150.00 | 4,290.00 | 4,290.00 | 37,064 |
| 2025-10-13 | 4,110.00 | 4,295.00 | 4,110.00 | 4,240.00 | 4,240.00 | 29,409 |
| 2025-10-10 | 4,360.00 | 4,380.00 | 4,185.00 | 4,225.00 | 4,225.00 | 49,224 |
| 2025-10-02 | 4,355.00 | 4,450.00 | 4,335.00 | 4,360.00 | 4,360.00 | 30,010 |
| 2025-10-01 | 4,340.00 | 4,380.00 | 4,310.00 | 4,355.00 | 4,355.00 | 19,365 |
| 2025-09-30 | 4,455.00 | 4,455.00 | 4,305.00 | 4,340.00 | 4,340.00 | 33,281 |
| 2025-09-29 | 4,505.00 | 4,580.00 | 4,250.00 | 4,370.00 | 4,370.00 | 72,792 |
| 2025-09-26 | 4,530.00 | 4,580.00 | 4,465.00 | 4,500.00 | 4,500.00 | 49,478 |
| 2025-09-25 | 4,575.00 | 4,635.00 | 4,510.00 | 4,590.00 | 4,590.00 | 41,993 |
| 2025-09-24 | 4,620.00 | 4,700.00 | 4,555.00 | 4,575.00 | 4,575.00 | 60,630 |
| 2025-09-23 | 4,600.00 | 5,300.00 | 4,580.00 | 4,610.00 | 4,610.00 | 1,534,652 |
| 2025-09-22 | 4,785.00 | 4,785.00 | 4,600.00 | 4,605.00 | 4,605.00 | 52,619 |
| 2025-09-19 | 4,715.00 | 4,790.00 | 4,670.00 | 4,785.00 | 4,785.00 | 38,584 |
| 2025-09-18 | 4,625.00 | 4,725.00 | 4,600.00 | 4,720.00 | 4,720.00 | 26,617 |
| 2025-09-17 | 4,610.00 | 4,660.00 | 4,530.00 | 4,660.00 | 4,660.00 | 21,337 |
| 2025-09-16 | 4,605.00 | 4,645.00 | 4,550.00 | 4,590.00 | 4,590.00 | 18,359 |
| 2025-09-15 | 4,645.00 | 4,680.00 | 4,505.00 | 4,640.00 | 4,640.00 | 56,253 |
| 2025-09-12 | 4,675.00 | 4,700.00 | 4,585.00 | 4,675.00 | 4,675.00 | 29,957 |
| 2025-09-11 | 4,720.00 | 4,745.00 | 4,655.00 | 4,675.00 | 4,675.00 | 30,002 |
| 2025-09-10 | 4,725.00 | 4,740.00 | 4,660.00 | 4,720.00 | 4,720.00 | 16,195 |
| 2025-09-09 | 4,610.00 | 4,760.00 | 4,610.00 | 4,720.00 | 4,720.00 | 19,232 |
| 2025-09-08 | 4,730.00 | 4,795.00 | 4,600.00 | 4,600.00 | 4,600.00 | 17,966 |
| 2025-09-05 | 4,725.00 | 4,785.00 | 4,640.00 | 4,730.00 | 4,730.00 | 19,426 |
| 2025-09-04 | 4,790.00 | 4,820.00 | 4,670.00 | 4,725.00 | 4,725.00 | 15,003 |
| 2025-09-03 | 4,810.00 | 4,815.00 | 4,660.00 | 4,790.00 | 4,790.00 | 22,843 |
| 2025-09-02 | 4,480.00 | 4,810.00 | 4,470.00 | 4,810.00 | 4,810.00 | 61,448 |
| 2025-09-01 | 4,780.00 | 4,870.00 | 4,470.00 | 4,480.00 | 4,480.00 | 95,396 |
| 2025-08-29 | 4,875.00 | 4,925.00 | 4,755.00 | 4,780.00 | 4,780.00 | 27,038 |
| 2025-08-28 | 4,860.00 | 4,920.00 | 4,810.00 | 4,875.00 | 4,875.00 | 17,210 |
| 2025-08-27 | 4,880.00 | 4,940.00 | 4,810.00 | 4,870.00 | 4,870.00 | 31,754 |
| 2025-08-26 | 4,965.00 | 5,020.00 | 4,890.00 | 4,900.00 | 4,900.00 | 51,265 |
| 2025-08-25 | 4,850.00 | 5,290.00 | 4,850.00 | 5,050.00 | 5,050.00 | 130,944 |
| 2025-08-22 | 4,775.00 | 4,970.00 | 4,775.00 | 4,885.00 | 4,885.00 | 25,177 |
| 2025-08-21 | 4,850.00 | 4,980.00 | 4,790.00 | 4,855.00 | 4,855.00 | 42,470 |
| 2025-08-20 | 5,020.00 | 5,030.00 | 4,850.00 | 4,895.00 | 4,895.00 | 58,002 |
| 2025-08-19 | 5,120.00 | 5,170.00 | 5,030.00 | 5,060.00 | 5,060.00 | 27,459 |
| 2025-08-18 | 5,120.00 | 5,360.00 | 5,110.00 | 5,120.00 | 5,120.00 | 26,838 |
| 2025-08-14 | 5,340.00 | 5,350.00 | 5,200.00 | 5,270.00 | 5,270.00 | 24,169 |
| 2025-08-13 | 5,200.00 | 5,320.00 | 5,170.00 | 5,290.00 | 5,290.00 | 35,587 |
| 2025-08-12 | 5,280.00 | 5,320.00 | 5,180.00 | 5,230.00 | 5,230.00 | 27,253 |
| 2025-08-11 | 5,350.00 | 5,390.00 | 5,200.00 | 5,200.00 | 5,200.00 | 27,467 |
| 2025-08-08 | 5,390.00 | 5,410.00 | 5,280.00 | 5,300.00 | 5,300.00 | 28,854 |
| 2025-08-07 | 5,300.00 | 5,460.00 | 5,240.00 | 5,390.00 | 5,390.00 | 53,476 |
| 2025-08-06 | 5,200.00 | 5,320.00 | 5,140.00 | 5,300.00 | 5,300.00 | 31,334 |
| 2025-08-05 | 5,280.00 | 5,370.00 | 5,190.00 | 5,200.00 | 5,200.00 | 28,015 |
| 2025-08-04 | 5,010.00 | 5,310.00 | 5,010.00 | 5,280.00 | 5,280.00 | 45,002 |
| 2025-08-01 | 5,260.00 | 5,260.00 | 4,990.00 | 5,010.00 | 5,010.00 | 66,646 |
| 2025-07-31 | 5,290.00 | 5,350.00 | 5,160.00 | 5,260.00 | 5,260.00 | 29,729 |
| 2025-07-30 | 5,280.00 | 5,330.00 | 5,210.00 | 5,280.00 | 5,280.00 | 26,129 |
| 2025-07-29 | 5,160.00 | 5,400.00 | 5,060.00 | 5,290.00 | 5,290.00 | 45,098 |
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.