Openknowl Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 7,510.00 | 7,600.00 | 7,280.00 | 7,430.00 | 7,430.00 | 149,076 |
| 2025-01-24 | 7,510.00 | 7,710.00 | 7,380.00 | 7,500.00 | 7,500.00 | 402,828 |
| 2025-01-23 | 7,150.00 | 7,900.00 | 6,940.00 | 7,900.00 | 7,900.00 | 1,780,955 |
| 2025-01-22 | 7,450.00 | 7,490.00 | 7,070.00 | 7,190.00 | 7,190.00 | 161,182 |
| 2025-01-21 | 7,330.00 | 7,600.00 | 7,310.00 | 7,400.00 | 7,400.00 | 269,452 |
| 2025-01-20 | 6,900.00 | 7,770.00 | 6,820.00 | 7,490.00 | 7,490.00 | 1,287,009 |
| 2025-01-17 | 6,270.00 | 7,200.00 | 6,270.00 | 6,840.00 | 6,840.00 | 1,055,679 |
| 2025-01-16 | 6,310.00 | 6,430.00 | 6,230.00 | 6,310.00 | 6,310.00 | 68,445 |
| 2025-01-15 | 6,700.00 | 6,850.00 | 6,190.00 | 6,370.00 | 6,370.00 | 251,965 |
| 2025-01-14 | 6,580.00 | 6,650.00 | 6,440.00 | 6,600.00 | 6,600.00 | 58,434 |
| 2025-01-13 | 6,580.00 | 6,700.00 | 6,420.00 | 6,580.00 | 6,580.00 | 73,621 |
| 2025-01-10 | 6,460.00 | 6,610.00 | 6,440.00 | 6,580.00 | 6,580.00 | 70,082 |
| 2025-01-09 | 6,510.00 | 6,580.00 | 6,380.00 | 6,520.00 | 6,520.00 | 84,536 |
| 2025-01-08 | 6,480.00 | 6,580.00 | 6,380.00 | 6,560.00 | 6,560.00 | 115,154 |
| 2025-01-07 | 6,320.00 | 6,470.00 | 6,260.00 | 6,400.00 | 6,400.00 | 67,514 |
| 2025-01-06 | 6,500.00 | 6,500.00 | 6,270.00 | 6,370.00 | 6,370.00 | 101,008 |
| 2025-01-03 | 6,590.00 | 6,590.00 | 6,290.00 | 6,570.00 | 6,570.00 | 135,433 |
| 2025-01-02 | 6,160.00 | 6,560.00 | 6,070.00 | 6,530.00 | 6,530.00 | 221,623 |
| 2024-12-30 | 5,630.00 | 6,010.00 | 5,590.00 | 5,970.00 | 5,970.00 | 81,633 |
| 2024-12-27 | 5,830.00 | 5,890.00 | 5,580.00 | 5,760.00 | 5,760.00 | 112,378 |
| 2024-12-26 | 6,020.00 | 6,250.00 | 5,800.00 | 5,940.00 | 5,940.00 | 177,317 |
| 2024-12-24 | 5,980.00 | 6,140.00 | 5,860.00 | 6,010.00 | 6,010.00 | 114,833 |
| 2024-12-23 | 5,900.00 | 6,190.00 | 5,720.00 | 6,020.00 | 6,020.00 | 215,816 |
| 2024-12-20 | 6,790.00 | 7,460.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,392,340 |
| 2024-12-19 | 6,610.00 | 6,740.00 | 6,420.00 | 6,620.00 | 6,620.00 | 112,889 |
| 2024-12-18 | 6,620.00 | 6,780.00 | 6,480.00 | 6,770.00 | 6,770.00 | 133,844 |
| 2024-12-17 | 7,020.00 | 7,020.00 | 6,750.00 | 6,750.00 | 6,750.00 | 149,090 |
| 2024-12-16 | 7,150.00 | 7,400.00 | 6,930.00 | 7,220.00 | 7,220.00 | 764,209 |
| 2024-12-13 | 6,590.00 | 7,900.00 | 6,360.00 | 7,070.00 | 7,070.00 | 4,075,920 |
| 2024-12-12 | 7,190.00 | 7,240.00 | 6,230.00 | 6,600.00 | 6,600.00 | 2,289,312 |
| 2024-12-11 | 5,190.00 | 6,600.00 | 5,190.00 | 6,600.00 | 6,600.00 | 1,328,102 |
| 2024-12-10 | 4,640.00 | 5,140.00 | 4,595.00 | 5,080.00 | 5,080.00 | 387,842 |
| 2024-12-09 | 4,640.00 | 5,100.00 | 4,430.00 | 4,620.00 | 4,620.00 | 584,007 |
| 2024-12-06 | 4,470.00 | 5,000.00 | 4,225.00 | 4,745.00 | 4,745.00 | 581,042 |
| 2024-12-05 | 4,550.00 | 4,595.00 | 4,260.00 | 4,395.00 | 4,395.00 | 88,925 |
| 2024-12-04 | 4,035.00 | 4,895.00 | 4,035.00 | 4,745.00 | 4,745.00 | 556,943 |
| 2024-12-03 | 4,380.00 | 4,380.00 | 4,200.00 | 4,220.00 | 4,220.00 | 12,928 |
| 2024-12-02 | 4,310.00 | 4,420.00 | 4,225.00 | 4,280.00 | 4,280.00 | 22,645 |
| 2024-11-29 | 4,430.00 | 4,470.00 | 4,275.00 | 4,350.00 | 4,350.00 | 9,926 |
| 2024-11-28 | 4,690.00 | 4,690.00 | 4,385.00 | 4,440.00 | 4,440.00 | 22,319 |
| 2024-11-27 | 4,470.00 | 4,630.00 | 4,375.00 | 4,530.00 | 4,530.00 | 40,631 |
| 2024-11-26 | 4,490.00 | 4,510.00 | 4,325.00 | 4,410.00 | 4,410.00 | 16,393 |
| 2024-11-25 | 4,300.00 | 4,425.00 | 4,210.00 | 4,360.00 | 4,360.00 | 12,001 |
| 2024-11-22 | 4,390.00 | 4,445.00 | 4,250.00 | 4,300.00 | 4,300.00 | 26,578 |
| 2024-11-21 | 4,470.00 | 4,470.00 | 4,340.00 | 4,445.00 | 4,445.00 | 9,404 |
| 2024-11-20 | 4,580.00 | 4,580.00 | 4,445.00 | 4,470.00 | 4,470.00 | 7,619 |
| 2024-11-19 | 4,570.00 | 4,745.00 | 4,465.00 | 4,580.00 | 4,580.00 | 32,133 |
| 2024-11-18 | 4,695.00 | 4,790.00 | 4,600.00 | 4,700.00 | 4,700.00 | 21,783 |
| 2024-11-15 | 4,525.00 | 4,700.00 | 4,355.00 | 4,695.00 | 4,695.00 | 36,236 |
| 2024-11-14 | 4,545.00 | 4,630.00 | 4,375.00 | 4,560.00 | 4,560.00 | 18,723 |
| 2024-11-13 | 4,530.00 | 4,685.00 | 4,360.00 | 4,545.00 | 4,545.00 | 28,785 |
| 2024-11-12 | 4,770.00 | 4,770.00 | 4,345.00 | 4,730.00 | 4,730.00 | 61,461 |
| 2024-11-11 | 4,870.00 | 4,940.00 | 4,500.00 | 4,745.00 | 4,745.00 | 29,466 |
| 2024-11-08 | 5,030.00 | 5,090.00 | 4,830.00 | 4,870.00 | 4,870.00 | 18,822 |
| 2024-11-07 | 5,020.00 | 5,120.00 | 4,950.00 | 5,020.00 | 5,020.00 | 17,896 |
| 2024-11-06 | 4,985.00 | 5,180.00 | 4,815.00 | 5,040.00 | 5,040.00 | 49,755 |
| 2024-11-05 | 4,810.00 | 5,200.00 | 4,790.00 | 4,985.00 | 4,985.00 | 86,379 |
| 2024-11-04 | 4,725.00 | 4,880.00 | 4,605.00 | 4,810.00 | 4,810.00 | 42,581 |
| 2024-11-01 | 4,835.00 | 4,865.00 | 4,665.00 | 4,780.00 | 4,780.00 | 31,544 |
| 2024-10-31 | 4,795.00 | 4,890.00 | 4,500.00 | 4,840.00 | 4,840.00 | 57,297 |
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.