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%WTI99.44▲ 2.36%
← 440320.KQ stock page

Openknowl Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-211,918.001,924.001,860.001,916.001,916.0012,168
2026-10-201,914.001,956.001,910.001,918.001,918.008,810
2026-10-191,922.001,992.001,900.001,914.001,914.0010,081
2026-10-161,852.001,959.001,852.001,923.001,923.0011,645
2026-10-152,080.002,080.001,909.001,936.001,936.0016,535
2026-10-142,115.002,115.002,000.002,055.002,055.005,814
2026-10-132,000.002,030.001,951.002,015.002,015.0010,148
2026-10-122,150.002,150.002,015.002,035.002,035.007,115
2026-10-082,145.002,145.002,055.002,100.002,100.0010,690
2026-10-072,075.002,160.002,005.002,075.002,075.0035,843
2026-10-062,110.002,135.002,035.002,075.002,075.0019,229
2026-10-022,130.002,130.002,050.002,075.002,075.0016,605
2026-10-012,215.002,215.002,060.002,070.002,070.007,962
2026-09-302,100.002,280.002,065.002,075.002,075.0030,509
2026-09-292,100.002,140.002,080.002,115.002,115.0014,631
2026-09-282,170.002,170.002,075.002,095.002,095.0021,528
2026-09-232,185.002,210.002,125.002,175.002,175.0010,155
2026-09-222,210.002,210.002,120.002,120.002,120.0015,479
2026-09-212,185.002,270.002,110.002,210.002,210.0014,900
2026-09-182,170.002,250.002,150.002,205.002,205.0011,286
2026-09-172,250.002,250.002,115.002,170.002,170.0010,894
2026-09-162,265.002,265.002,150.002,185.002,185.006,423
2026-09-152,180.002,240.002,140.002,205.002,205.006,719
2026-09-142,250.002,250.002,115.002,135.002,135.0015,129
2026-09-112,270.002,295.002,195.002,250.002,250.007,997
2026-09-102,270.002,295.002,240.002,270.002,270.009,226
2026-09-092,275.002,300.002,245.002,285.002,285.006,856
2026-09-082,265.002,340.002,265.002,305.002,305.007,558
2026-09-072,330.002,385.002,270.002,310.002,310.0019,500
2026-09-042,495.002,495.002,270.002,310.002,310.0024,227
2026-09-032,385.002,490.002,340.002,390.002,390.0011,783
2026-09-022,375.002,435.002,355.002,380.002,380.005,308
2026-09-012,460.002,530.002,350.002,375.002,375.0011,644
2026-08-312,415.002,485.002,260.002,460.002,460.006,158
2026-08-282,350.002,485.002,350.002,440.002,440.005,254
2026-08-272,360.002,435.002,360.002,385.002,385.005,443
2026-08-262,355.002,430.002,340.002,425.002,425.006,130
2026-08-252,430.002,430.002,305.002,355.002,355.006,566
2026-08-242,375.002,465.002,200.002,430.002,430.0046,905
2026-08-212,530.002,530.002,375.002,375.002,375.0014,745
2026-08-202,400.002,555.002,390.002,505.002,505.007,017
2026-08-192,260.002,575.002,260.002,430.002,430.0014,484
2026-08-182,515.002,535.002,345.002,375.002,375.0018,485
2026-08-142,560.002,570.002,475.002,535.002,535.0022,259
2026-08-132,430.002,590.002,430.002,580.002,580.0022,357
2026-08-122,480.002,550.002,435.002,435.002,435.0023,486
2026-08-112,330.002,540.002,330.002,500.002,500.0041,215
2026-08-102,305.002,405.002,270.002,370.002,370.0011,789
2026-08-072,185.002,380.002,175.002,335.002,335.0035,640
2026-08-062,250.002,260.002,100.002,185.002,185.0017,789
2026-08-052,045.002,265.002,045.002,250.002,250.0032,324
2026-08-041,900.002,090.001,900.002,065.002,065.0014,277
2026-08-031,986.002,085.001,927.002,000.002,000.0019,290
2026-07-311,852.002,015.001,852.001,986.001,986.0018,122
2026-07-301,627.001,950.001,627.001,852.001,852.0025,910
2026-07-291,955.001,955.001,795.001,806.001,806.0056,875
2026-07-282,125.002,165.001,875.001,955.001,955.0045,608
2026-07-272,020.002,155.001,988.002,105.002,105.0021,908
2026-07-241,987.002,075.001,881.002,025.002,025.0019,254
2026-07-231,935.001,999.001,918.001,987.001,987.0013,170
Page 1 of 2 · 61 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.