Openedges Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 26,650.00 | 27,200.00 | 26,100.00 | 26,150.00 | 26,150.00 | 330,301 |
| 2024-04-29 | 26,950.00 | 27,350.00 | 26,650.00 | 26,850.00 | 26,850.00 | 259,775 |
| 2024-04-26 | 27,650.00 | 27,700.00 | 26,500.00 | 26,650.00 | 26,650.00 | 349,600 |
| 2024-04-25 | 26,950.00 | 27,450.00 | 26,700.00 | 27,050.00 | 27,050.00 | 263,141 |
| 2024-04-24 | 27,400.00 | 27,850.00 | 27,100.00 | 27,450.00 | 27,450.00 | 382,391 |
| 2024-04-23 | 26,900.00 | 27,450.00 | 26,400.00 | 26,500.00 | 26,500.00 | 428,859 |
| 2024-04-22 | 26,850.00 | 27,400.00 | 26,050.00 | 26,450.00 | 26,450.00 | 514,538 |
| 2024-04-19 | 29,100.00 | 29,100.00 | 26,500.00 | 27,650.00 | 27,650.00 | 1,043,535 |
| 2024-04-18 | 29,000.00 | 29,850.00 | 28,300.00 | 29,700.00 | 29,700.00 | 843,151 |
| 2024-04-17 | 28,300.00 | 29,750.00 | 27,850.00 | 28,950.00 | 28,950.00 | 1,275,856 |
| 2024-04-16 | 27,800.00 | 29,550.00 | 27,500.00 | 27,750.00 | 27,750.00 | 1,039,683 |
| 2024-04-15 | 28,400.00 | 28,800.00 | 27,550.00 | 28,400.00 | 28,400.00 | 588,715 |
| 2024-04-12 | 27,250.00 | 29,650.00 | 27,000.00 | 29,150.00 | 29,150.00 | 1,538,278 |
| 2024-04-11 | 26,100.00 | 27,100.00 | 26,050.00 | 26,600.00 | 26,600.00 | 430,751 |
| 2024-04-09 | 26,500.00 | 27,150.00 | 25,850.00 | 26,600.00 | 26,600.00 | 473,381 |
| 2024-04-08 | 27,450.00 | 27,600.00 | 25,950.00 | 26,200.00 | 26,200.00 | 544,264 |
| 2024-04-05 | 27,600.00 | 28,400.00 | 26,950.00 | 27,150.00 | 27,150.00 | 555,279 |
| 2024-04-04 | 27,500.00 | 29,000.00 | 27,250.00 | 28,600.00 | 28,600.00 | 810,261 |
| 2024-04-03 | 28,150.00 | 28,300.00 | 26,800.00 | 27,200.00 | 27,200.00 | 816,408 |
| 2024-04-02 | 29,000.00 | 29,650.00 | 28,300.00 | 28,750.00 | 28,750.00 | 661,035 |
| 2024-04-01 | 28,850.00 | 29,500.00 | 28,650.00 | 29,000.00 | 29,000.00 | 372,487 |
| 2024-03-29 | 29,600.00 | 30,200.00 | 28,500.00 | 28,600.00 | 28,600.00 | 743,073 |
| 2024-03-28 | 28,950.00 | 30,400.00 | 28,400.00 | 29,700.00 | 29,700.00 | 1,697,133 |
| 2024-03-27 | 27,900.00 | 29,000.00 | 27,250.00 | 28,700.00 | 28,700.00 | 1,101,417 |
| 2024-03-26 | 29,000.00 | 29,150.00 | 27,850.00 | 28,150.00 | 28,150.00 | 931,557 |
| 2024-03-25 | 29,850.00 | 30,300.00 | 28,650.00 | 28,850.00 | 28,850.00 | 766,643 |
| 2024-03-22 | 30,550.00 | 30,950.00 | 29,500.00 | 29,650.00 | 29,650.00 | 946,615 |
| 2024-03-21 | 31,700.00 | 32,200.00 | 30,750.00 | 30,850.00 | 30,850.00 | 840,895 |
| 2024-03-20 | 31,800.00 | 32,250.00 | 30,650.00 | 30,800.00 | 30,800.00 | 719,211 |
| 2024-03-19 | 32,450.00 | 32,500.00 | 31,300.00 | 31,400.00 | 31,400.00 | 867,880 |
| 2024-03-18 | 31,800.00 | 33,450.00 | 30,900.00 | 33,200.00 | 33,200.00 | 1,100,612 |
| 2024-03-15 | 30,000.00 | 32,050.00 | 29,500.00 | 31,950.00 | 31,950.00 | 1,098,324 |
| 2024-03-14 | 32,600.00 | 32,900.00 | 30,400.00 | 30,700.00 | 30,700.00 | 1,344,732 |
| 2024-03-13 | 32,800.00 | 34,200.00 | 32,000.00 | 33,000.00 | 33,000.00 | 2,490,332 |
| 2024-03-12 | 31,250.00 | 32,100.00 | 30,150.00 | 31,900.00 | 31,900.00 | 1,547,028 |
| 2024-03-11 | 32,500.00 | 32,650.00 | 31,000.00 | 31,100.00 | 31,100.00 | 1,816,225 |
| 2024-03-08 | 34,200.00 | 35,750.00 | 32,550.00 | 33,450.00 | 33,450.00 | 2,681,603 |
| 2024-03-07 | 36,550.00 | 38,800.00 | 32,000.00 | 32,850.00 | 32,850.00 | 7,179,662 |
| 2024-03-06 | 31,900.00 | 34,550.00 | 31,550.00 | 33,900.00 | 33,900.00 | 2,479,808 |
| 2024-03-05 | 33,350.00 | 33,750.00 | 30,150.00 | 31,800.00 | 31,800.00 | 1,411,915 |
| 2024-03-04 | 33,450.00 | 35,150.00 | 32,850.00 | 33,250.00 | 33,250.00 | 2,009,655 |
| 2024-02-29 | 32,200.00 | 33,900.00 | 32,050.00 | 32,650.00 | 32,650.00 | 1,026,089 |
| 2024-02-28 | 33,950.00 | 34,750.00 | 32,500.00 | 32,900.00 | 32,900.00 | 1,492,462 |
| 2024-02-27 | 33,200.00 | 35,350.00 | 31,800.00 | 34,550.00 | 34,550.00 | 2,947,997 |
| 2024-02-26 | 32,600.00 | 34,350.00 | 32,350.00 | 33,200.00 | 33,200.00 | 1,395,769 |
| 2024-02-23 | 35,700.00 | 35,800.00 | 32,450.00 | 33,300.00 | 33,300.00 | 3,154,258 |
| 2024-02-22 | 33,850.00 | 35,500.00 | 31,800.00 | 35,000.00 | 35,000.00 | 6,234,230 |
| 2024-02-21 | 29,100.00 | 34,350.00 | 28,900.00 | 32,350.00 | 32,350.00 | 6,826,209 |
| 2024-02-20 | 30,000.00 | 31,350.00 | 29,550.00 | 29,950.00 | 29,950.00 | 1,328,970 |
| 2024-02-19 | 29,300.00 | 31,150.00 | 29,100.00 | 30,150.00 | 30,150.00 | 1,670,125 |
| 2024-02-16 | 31,600.00 | 32,000.00 | 29,600.00 | 30,000.00 | 30,000.00 | 2,199,326 |
| 2024-02-15 | 32,400.00 | 32,600.00 | 30,200.00 | 31,950.00 | 31,950.00 | 3,692,916 |
| 2024-02-14 | 26,900.00 | 32,300.00 | 26,500.00 | 31,900.00 | 31,900.00 | 7,165,600 |
| 2024-02-13 | 26,850.00 | 30,500.00 | 26,350.00 | 28,300.00 | 28,300.00 | 11,135,820 |
| 2024-02-08 | 24,450.00 | 26,050.00 | 23,150.00 | 24,650.00 | 24,650.00 | 6,489,747 |
| 2024-02-07 | 20,700.00 | 22,500.00 | 20,050.00 | 22,500.00 | 22,500.00 | 726,801 |
| 2024-02-06 | 19,820.00 | 21,400.00 | 19,170.00 | 20,950.00 | 20,950.00 | 886,005 |
| 2024-02-05 | 20,100.00 | 20,100.00 | 19,440.00 | 19,570.00 | 19,570.00 | 336,306 |
| 2024-02-02 | 19,970.00 | 20,400.00 | 19,650.00 | 19,980.00 | 19,980.00 | 454,349 |
| 2024-02-01 | 19,960.00 | 20,350.00 | 19,150.00 | 19,520.00 | 19,520.00 | 683,137 |
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.