Openedges Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 18,010.00 | 18,040.00 | 17,560.00 | 17,610.00 | 17,610.00 | 128,481 |
| 2024-07-29 | 17,930.00 | 18,100.00 | 17,830.00 | 18,030.00 | 18,030.00 | 105,367 |
| 2024-07-26 | 17,830.00 | 18,200.00 | 17,750.00 | 17,930.00 | 17,930.00 | 175,215 |
| 2024-07-25 | 18,060.00 | 18,250.00 | 17,900.00 | 18,000.00 | 18,000.00 | 200,120 |
| 2024-07-24 | 18,360.00 | 19,100.00 | 18,270.00 | 18,390.00 | 18,390.00 | 297,415 |
| 2024-07-23 | 19,120.00 | 19,480.00 | 18,070.00 | 18,430.00 | 18,430.00 | 513,374 |
| 2024-07-22 | 18,770.00 | 19,000.00 | 17,840.00 | 17,910.00 | 17,910.00 | 429,113 |
| 2024-07-19 | 19,370.00 | 19,820.00 | 19,050.00 | 19,080.00 | 19,080.00 | 258,685 |
| 2024-07-18 | 19,550.00 | 19,630.00 | 19,010.00 | 19,370.00 | 19,370.00 | 295,994 |
| 2024-07-17 | 20,300.00 | 20,950.00 | 20,050.00 | 20,050.00 | 20,050.00 | 357,718 |
| 2024-07-16 | 21,550.00 | 21,550.00 | 20,000.00 | 20,300.00 | 20,300.00 | 382,342 |
| 2024-07-15 | 20,350.00 | 23,200.00 | 19,530.00 | 21,600.00 | 21,600.00 | 1,455,900 |
| 2024-07-12 | 20,500.00 | 20,750.00 | 20,050.00 | 20,200.00 | 20,200.00 | 240,762 |
| 2024-07-11 | 21,500.00 | 21,700.00 | 20,800.00 | 20,950.00 | 20,950.00 | 177,220 |
| 2024-07-10 | 22,100.00 | 22,100.00 | 21,150.00 | 21,300.00 | 21,300.00 | 197,949 |
| 2024-07-09 | 22,000.00 | 22,150.00 | 21,650.00 | 22,150.00 | 22,150.00 | 266,075 |
| 2024-07-08 | 21,350.00 | 21,950.00 | 21,150.00 | 21,750.00 | 21,750.00 | 185,881 |
| 2024-07-05 | 21,500.00 | 21,900.00 | 20,950.00 | 21,600.00 | 21,600.00 | 301,291 |
| 2024-07-04 | 20,800.00 | 21,650.00 | 20,650.00 | 21,400.00 | 21,400.00 | 263,324 |
| 2024-07-03 | 20,500.00 | 21,150.00 | 20,250.00 | 20,400.00 | 20,400.00 | 199,827 |
| 2024-07-02 | 21,650.00 | 21,650.00 | 20,550.00 | 20,600.00 | 20,600.00 | 169,184 |
| 2024-07-01 | 21,050.00 | 22,200.00 | 20,900.00 | 21,500.00 | 21,500.00 | 453,201 |
| 2024-06-28 | 20,350.00 | 21,000.00 | 20,200.00 | 20,800.00 | 20,800.00 | 258,773 |
| 2024-06-27 | 20,800.00 | 20,800.00 | 20,300.00 | 20,400.00 | 20,400.00 | 188,204 |
| 2024-06-26 | 21,050.00 | 21,350.00 | 20,600.00 | 20,750.00 | 20,750.00 | 171,575 |
| 2024-06-25 | 20,150.00 | 20,800.00 | 20,050.00 | 20,750.00 | 20,750.00 | 280,271 |
| 2024-06-24 | 21,650.00 | 22,000.00 | 20,800.00 | 20,900.00 | 20,900.00 | 243,339 |
| 2024-06-21 | 22,400.00 | 22,850.00 | 21,550.00 | 21,650.00 | 21,650.00 | 282,064 |
| 2024-06-20 | 23,100.00 | 23,300.00 | 22,300.00 | 22,400.00 | 22,400.00 | 303,681 |
| 2024-06-19 | 22,000.00 | 23,100.00 | 21,800.00 | 23,000.00 | 23,000.00 | 728,544 |
| 2024-06-18 | 21,900.00 | 22,350.00 | 21,500.00 | 21,550.00 | 21,550.00 | 334,033 |
| 2024-06-17 | 21,850.00 | 22,350.00 | 21,500.00 | 21,700.00 | 21,700.00 | 462,212 |
| 2024-06-14 | 23,550.00 | 23,600.00 | 21,350.00 | 21,400.00 | 21,400.00 | 1,143,415 |
| 2024-06-13 | 23,900.00 | 24,100.00 | 23,350.00 | 23,750.00 | 23,750.00 | 764,265 |
| 2024-06-12 | 23,800.00 | 23,850.00 | 23,150.00 | 23,400.00 | 23,400.00 | 227,950 |
| 2024-06-11 | 25,050.00 | 25,200.00 | 23,350.00 | 23,450.00 | 23,450.00 | 557,212 |
| 2024-06-10 | 24,600.00 | 25,950.00 | 23,700.00 | 24,800.00 | 24,800.00 | 680,236 |
| 2024-06-07 | 24,600.00 | 25,450.00 | 24,400.00 | 24,650.00 | 24,650.00 | 390,888 |
| 2024-06-05 | 24,800.00 | 25,300.00 | 23,850.00 | 24,300.00 | 24,300.00 | 387,023 |
| 2024-06-04 | 25,050.00 | 25,600.00 | 24,200.00 | 24,300.00 | 24,300.00 | 346,026 |
| 2024-06-03 | 24,000.00 | 24,900.00 | 23,800.00 | 24,700.00 | 24,700.00 | 358,479 |
| 2024-05-31 | 24,600.00 | 24,750.00 | 23,650.00 | 23,700.00 | 23,700.00 | 375,589 |
| 2024-05-30 | 25,150.00 | 25,500.00 | 24,500.00 | 24,900.00 | 24,900.00 | 286,687 |
| 2024-05-29 | 25,000.00 | 25,900.00 | 24,650.00 | 25,250.00 | 25,250.00 | 699,421 |
| 2024-05-28 | 24,000.00 | 24,600.00 | 23,800.00 | 24,600.00 | 24,600.00 | 333,437 |
| 2024-05-27 | 24,550.00 | 24,600.00 | 23,400.00 | 24,100.00 | 24,100.00 | 358,013 |
| 2024-05-24 | 23,850.00 | 24,700.00 | 23,350.00 | 24,200.00 | 24,200.00 | 330,018 |
| 2024-05-23 | 24,700.00 | 24,750.00 | 24,050.00 | 24,350.00 | 24,350.00 | 275,077 |
| 2024-05-22 | 24,650.00 | 24,700.00 | 23,950.00 | 24,050.00 | 24,050.00 | 207,359 |
| 2024-05-21 | 24,350.00 | 24,850.00 | 24,300.00 | 24,400.00 | 24,400.00 | 329,784 |
| 2024-05-20 | 25,150.00 | 25,200.00 | 23,350.00 | 24,100.00 | 24,100.00 | 477,535 |
| 2024-05-17 | 25,750.00 | 25,800.00 | 25,000.00 | 25,150.00 | 25,150.00 | 486,780 |
| 2024-05-16 | 26,400.00 | 26,850.00 | 26,250.00 | 26,350.00 | 26,350.00 | 414,182 |
| 2024-05-14 | 25,450.00 | 26,050.00 | 25,200.00 | 25,600.00 | 25,600.00 | 271,498 |
| 2024-05-13 | 26,300.00 | 26,350.00 | 25,150.00 | 25,650.00 | 25,650.00 | 313,045 |
| 2024-05-10 | 26,500.00 | 27,300.00 | 25,900.00 | 26,000.00 | 26,000.00 | 419,971 |
| 2024-05-09 | 27,350.00 | 27,550.00 | 26,450.00 | 26,600.00 | 26,600.00 | 387,303 |
| 2024-05-08 | 27,650.00 | 27,800.00 | 27,000.00 | 27,750.00 | 27,750.00 | 330,148 |
| 2024-05-07 | 26,950.00 | 28,500.00 | 26,900.00 | 27,600.00 | 27,600.00 | 921,279 |
| 2024-05-03 | 26,450.00 | 26,950.00 | 26,350.00 | 26,400.00 | 26,400.00 | 309,738 |
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.