Openknowl Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8,680.00 | 8,800.00 | 7,690.00 | 7,760.00 | 7,760.00 | 548,298 |
| 2025-04-25 | 9,130.00 | 9,130.00 | 8,750.00 | 8,820.00 | 8,820.00 | 159,112 |
| 2025-04-24 | 9,600.00 | 9,640.00 | 8,820.00 | 8,990.00 | 8,990.00 | 336,117 |
| 2025-04-23 | 10,250.00 | 10,290.00 | 9,560.00 | 9,600.00 | 9,600.00 | 358,796 |
| 2025-04-22 | 10,700.00 | 11,490.00 | 10,340.00 | 10,430.00 | 10,430.00 | 936,032 |
| 2025-04-21 | 10,330.00 | 11,060.00 | 10,100.00 | 10,700.00 | 10,700.00 | 1,600,462 |
| 2025-04-18 | 9,370.00 | 10,040.00 | 9,080.00 | 9,910.00 | 9,910.00 | 1,066,858 |
| 2025-04-17 | 9,700.00 | 9,790.00 | 8,960.00 | 9,390.00 | 9,390.00 | 580,030 |
| 2025-04-16 | 10,270.00 | 10,480.00 | 9,390.00 | 9,540.00 | 9,540.00 | 478,629 |
| 2025-04-15 | 10,770.00 | 10,850.00 | 9,700.00 | 10,350.00 | 10,350.00 | 550,734 |
| 2025-04-14 | 10,250.00 | 10,800.00 | 9,910.00 | 10,580.00 | 10,580.00 | 443,239 |
| 2025-04-11 | 10,960.00 | 11,040.00 | 10,200.00 | 10,430.00 | 10,430.00 | 416,696 |
| 2025-04-10 | 10,400.00 | 11,390.00 | 10,130.00 | 11,070.00 | 11,070.00 | 939,565 |
| 2025-04-09 | 11,320.00 | 11,480.00 | 10,060.00 | 10,600.00 | 10,600.00 | 814,005 |
| 2025-04-08 | 11,350.00 | 11,810.00 | 10,620.00 | 11,200.00 | 11,200.00 | 1,888,819 |
| 2025-04-07 | 10,250.00 | 12,500.00 | 9,900.00 | 11,890.00 | 11,890.00 | 4,108,128 |
| 2025-04-04 | 7,410.00 | 9,620.00 | 6,720.00 | 9,620.00 | 9,620.00 | 2,480,651 |
| 2025-04-03 | 7,010.00 | 7,840.00 | 7,010.00 | 7,400.00 | 7,400.00 | 668,264 |
| 2025-04-02 | 7,750.00 | 7,770.00 | 7,030.00 | 7,170.00 | 7,170.00 | 369,277 |
| 2025-04-01 | 6,650.00 | 7,680.00 | 6,650.00 | 7,600.00 | 7,600.00 | 537,833 |
| 2025-03-31 | 7,130.00 | 7,260.00 | 6,490.00 | 6,700.00 | 6,700.00 | 179,961 |
| 2025-03-28 | 7,680.00 | 7,770.00 | 7,300.00 | 7,350.00 | 7,350.00 | 101,296 |
| 2025-03-27 | 7,780.00 | 8,070.00 | 7,590.00 | 7,720.00 | 7,720.00 | 309,881 |
| 2025-03-26 | 7,100.00 | 7,800.00 | 6,930.00 | 7,730.00 | 7,730.00 | 169,955 |
| 2025-03-25 | 7,180.00 | 7,340.00 | 6,990.00 | 7,100.00 | 7,100.00 | 61,965 |
| 2025-03-24 | 7,140.00 | 7,380.00 | 7,020.00 | 7,180.00 | 7,180.00 | 92,144 |
| 2025-03-21 | 7,200.00 | 7,430.00 | 7,010.00 | 7,220.00 | 7,220.00 | 123,042 |
| 2025-03-20 | 7,730.00 | 7,860.00 | 7,210.00 | 7,370.00 | 7,370.00 | 213,255 |
| 2025-03-19 | 8,000.00 | 8,210.00 | 7,840.00 | 7,870.00 | 7,870.00 | 110,933 |
| 2025-03-18 | 8,280.00 | 8,360.00 | 7,930.00 | 8,000.00 | 8,000.00 | 98,369 |
| 2025-03-17 | 8,180.00 | 8,400.00 | 8,000.00 | 8,190.00 | 8,190.00 | 101,511 |
| 2025-03-14 | 7,750.00 | 8,180.00 | 7,750.00 | 8,160.00 | 8,160.00 | 73,434 |
| 2025-03-13 | 7,890.00 | 7,950.00 | 7,650.00 | 7,870.00 | 7,870.00 | 118,589 |
| 2025-03-12 | 7,570.00 | 8,160.00 | 7,530.00 | 7,900.00 | 7,900.00 | 176,258 |
| 2025-03-11 | 8,060.00 | 8,090.00 | 7,560.00 | 7,580.00 | 7,580.00 | 243,805 |
| 2025-03-10 | 8,400.00 | 8,530.00 | 7,980.00 | 8,160.00 | 8,160.00 | 261,256 |
| 2025-03-07 | 9,380.00 | 9,490.00 | 8,460.00 | 8,760.00 | 8,760.00 | 347,508 |
| 2025-03-06 | 9,340.00 | 9,430.00 | 9,050.00 | 9,410.00 | 9,410.00 | 127,943 |
| 2025-03-05 | 8,890.00 | 9,340.00 | 8,850.00 | 9,310.00 | 9,310.00 | 154,131 |
| 2025-03-04 | 8,930.00 | 9,200.00 | 8,770.00 | 8,880.00 | 8,880.00 | 212,353 |
| 2025-02-28 | 8,580.00 | 9,050.00 | 8,530.00 | 8,890.00 | 8,890.00 | 174,177 |
| 2025-02-27 | 8,700.00 | 8,970.00 | 8,660.00 | 8,720.00 | 8,720.00 | 153,521 |
| 2025-02-26 | 9,080.00 | 9,290.00 | 8,520.00 | 8,660.00 | 8,660.00 | 300,701 |
| 2025-02-25 | 9,200.00 | 9,410.00 | 8,930.00 | 9,060.00 | 9,060.00 | 247,102 |
| 2025-02-24 | 8,800.00 | 9,290.00 | 8,620.00 | 9,160.00 | 9,160.00 | 243,319 |
| 2025-02-21 | 8,700.00 | 9,230.00 | 8,520.00 | 8,850.00 | 8,850.00 | 353,138 |
| 2025-02-20 | 8,400.00 | 8,880.00 | 8,120.00 | 8,790.00 | 8,790.00 | 447,616 |
| 2025-02-19 | 7,600.00 | 8,640.00 | 7,570.00 | 8,480.00 | 8,480.00 | 787,846 |
| 2025-02-18 | 7,610.00 | 7,640.00 | 7,390.00 | 7,560.00 | 7,560.00 | 60,808 |
| 2025-02-17 | 7,780.00 | 7,800.00 | 7,420.00 | 7,660.00 | 7,660.00 | 97,662 |
| 2025-02-14 | 7,790.00 | 7,790.00 | 7,560.00 | 7,660.00 | 7,660.00 | 111,665 |
| 2025-02-13 | 7,450.00 | 7,900.00 | 7,450.00 | 7,660.00 | 7,660.00 | 323,395 |
| 2025-02-12 | 7,370.00 | 7,570.00 | 7,300.00 | 7,390.00 | 7,390.00 | 124,819 |
| 2025-02-11 | 7,170.00 | 7,350.00 | 7,070.00 | 7,350.00 | 7,350.00 | 66,948 |
| 2025-02-10 | 7,250.00 | 7,300.00 | 7,000.00 | 7,150.00 | 7,150.00 | 78,630 |
| 2025-02-07 | 7,050.00 | 7,320.00 | 6,910.00 | 7,300.00 | 7,300.00 | 108,366 |
| 2025-02-06 | 7,200.00 | 7,220.00 | 7,000.00 | 7,050.00 | 7,050.00 | 85,844 |
| 2025-02-05 | 7,270.00 | 7,280.00 | 7,140.00 | 7,220.00 | 7,220.00 | 45,602 |
| 2025-02-04 | 6,990.00 | 7,290.00 | 6,920.00 | 7,200.00 | 7,200.00 | 81,187 |
| 2025-02-03 | 7,260.00 | 7,270.00 | 6,910.00 | 6,990.00 | 6,990.00 | 187,500 |
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.