Openedges Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 20,600.00 | 20,950.00 | 20,000.00 | 20,100.00 | 20,100.00 | 502,521 |
| 2024-01-30 | 21,850.00 | 21,900.00 | 20,300.00 | 21,150.00 | 21,150.00 | 652,318 |
| 2024-01-29 | 23,550.00 | 23,600.00 | 21,300.00 | 21,600.00 | 21,600.00 | 901,258 |
| 2024-01-26 | 22,800.00 | 24,050.00 | 22,550.00 | 23,500.00 | 23,500.00 | 725,497 |
| 2024-01-25 | 23,950.00 | 24,650.00 | 22,750.00 | 23,400.00 | 23,400.00 | 1,411,741 |
| 2024-01-24 | 24,750.00 | 24,950.00 | 23,100.00 | 23,700.00 | 23,700.00 | 1,086,208 |
| 2024-01-23 | 24,750.00 | 25,350.00 | 23,750.00 | 25,050.00 | 25,050.00 | 1,241,748 |
| 2024-01-22 | 24,300.00 | 24,700.00 | 23,500.00 | 24,450.00 | 24,450.00 | 1,612,685 |
| 2024-01-19 | 23,350.00 | 24,000.00 | 23,150.00 | 23,600.00 | 23,600.00 | 1,579,668 |
| 2024-01-18 | 21,650.00 | 22,500.00 | 21,400.00 | 22,450.00 | 22,450.00 | 618,774 |
| 2024-01-17 | 23,400.00 | 23,600.00 | 21,950.00 | 22,000.00 | 22,000.00 | 602,011 |
| 2024-01-16 | 23,550.00 | 23,650.00 | 22,100.00 | 22,950.00 | 22,950.00 | 789,920 |
| 2024-01-15 | 23,000.00 | 23,750.00 | 22,750.00 | 23,550.00 | 23,550.00 | 1,338,816 |
| 2024-01-12 | 22,200.00 | 22,800.00 | 21,650.00 | 22,350.00 | 22,350.00 | 738,668 |
| 2024-01-11 | 22,500.00 | 22,700.00 | 22,000.00 | 22,200.00 | 22,200.00 | 651,991 |
| 2024-01-10 | 22,900.00 | 23,500.00 | 22,050.00 | 22,250.00 | 22,250.00 | 1,249,623 |
| 2024-01-09 | 24,950.00 | 25,200.00 | 22,550.00 | 22,800.00 | 22,800.00 | 2,289,805 |
| 2024-01-08 | 25,300.00 | 25,400.00 | 23,850.00 | 23,950.00 | 23,950.00 | 1,097,944 |
| 2024-01-05 | 24,850.00 | 25,050.00 | 24,000.00 | 24,900.00 | 24,900.00 | 1,201,162 |
| 2024-01-04 | 26,500.00 | 27,500.00 | 23,900.00 | 24,450.00 | 24,450.00 | 2,670,553 |
| 2024-01-03 | 25,950.00 | 27,150.00 | 25,700.00 | 27,000.00 | 27,000.00 | 1,436,383 |
| 2024-01-02 | 25,300.00 | 27,350.00 | 25,200.00 | 27,000.00 | 27,000.00 | 3,078,132 |
| 2023-12-28 | 25,950.00 | 25,950.00 | 24,900.00 | 25,650.00 | 25,650.00 | 1,452,744 |
| 2023-12-27 | 25,650.00 | 27,000.00 | 24,900.00 | 26,200.00 | 26,200.00 | 2,436,304 |
| 2023-12-26 | 26,800.00 | 27,250.00 | 24,950.00 | 25,500.00 | 25,500.00 | 2,955,758 |
| 2023-12-22 | 24,800.00 | 28,600.00 | 24,400.00 | 26,050.00 | 26,050.00 | 11,943,530 |
| 2023-12-21 | 22,850.00 | 24,700.00 | 22,700.00 | 24,250.00 | 24,250.00 | 2,606,107 |
| 2023-12-20 | 24,950.00 | 25,150.00 | 22,800.00 | 23,250.00 | 23,250.00 | 4,807,563 |
| 2023-12-19 | 24,100.00 | 25,750.00 | 23,500.00 | 24,200.00 | 24,200.00 | 3,621,635 |
| 2023-12-18 | 22,600.00 | 23,950.00 | 22,400.00 | 23,700.00 | 23,700.00 | 2,631,209 |
| 2023-12-15 | 23,150.00 | 23,400.00 | 21,150.00 | 21,650.00 | 21,650.00 | 1,791,490 |
| 2023-12-14 | 24,000.00 | 26,300.00 | 22,200.00 | 22,750.00 | 22,750.00 | 6,200,737 |
| 2023-12-13 | 22,550.00 | 24,150.00 | 21,800.00 | 23,200.00 | 23,200.00 | 3,131,986 |
| 2023-12-12 | 22,500.00 | 23,300.00 | 21,950.00 | 22,200.00 | 22,200.00 | 2,363,191 |
| 2023-12-11 | 22,600.00 | 22,650.00 | 21,500.00 | 21,950.00 | 21,950.00 | 1,336,493 |
| 2023-12-08 | 20,050.00 | 22,400.00 | 19,970.00 | 21,850.00 | 21,850.00 | 2,272,919 |
| 2023-12-07 | 19,890.00 | 19,990.00 | 19,150.00 | 19,150.00 | 19,150.00 | 536,591 |
| 2023-12-06 | 19,580.00 | 20,350.00 | 19,550.00 | 20,250.00 | 20,250.00 | 633,193 |
| 2023-12-05 | 19,840.00 | 20,500.00 | 18,950.00 | 19,410.00 | 19,410.00 | 820,396 |
| 2023-12-04 | 20,800.00 | 21,450.00 | 20,050.00 | 20,300.00 | 20,300.00 | 661,375 |
| 2023-12-01 | 21,550.00 | 22,400.00 | 21,050.00 | 21,250.00 | 21,250.00 | 745,611 |
| 2023-11-30 | 21,450.00 | 22,250.00 | 20,600.00 | 21,950.00 | 21,950.00 | 1,165,701 |
| 2023-11-29 | 21,800.00 | 22,950.00 | 20,900.00 | 21,200.00 | 21,200.00 | 1,666,690 |
| 2023-11-28 | 23,350.00 | 23,600.00 | 21,100.00 | 21,800.00 | 21,800.00 | 2,811,646 |
| 2023-11-27 | 21,600.00 | 23,750.00 | 21,400.00 | 22,400.00 | 22,400.00 | 4,618,378 |
| 2023-11-24 | 20,550.00 | 21,150.00 | 19,800.00 | 20,950.00 | 20,950.00 | 1,243,282 |
| 2023-11-23 | 20,800.00 | 21,050.00 | 20,050.00 | 20,550.00 | 20,550.00 | 1,351,608 |
| 2023-11-22 | 17,800.00 | 21,250.00 | 17,760.00 | 21,050.00 | 21,050.00 | 2,813,711 |
| 2023-11-21 | 18,050.00 | 18,560.00 | 17,810.00 | 18,200.00 | 18,200.00 | 562,495 |
| 2023-11-20 | 17,300.00 | 17,750.00 | 17,100.00 | 17,750.00 | 17,750.00 | 228,372 |
| 2023-11-17 | 17,580.00 | 17,710.00 | 16,880.00 | 16,940.00 | 16,940.00 | 177,100 |
| 2023-11-16 | 17,250.00 | 17,620.00 | 17,170.00 | 17,520.00 | 17,520.00 | 247,209 |
| 2023-11-15 | 16,850.00 | 17,520.00 | 16,600.00 | 17,160.00 | 17,160.00 | 363,387 |
| 2023-11-14 | 16,040.00 | 16,380.00 | 16,040.00 | 16,340.00 | 16,340.00 | 82,558 |
| 2023-11-13 | 16,750.00 | 16,880.00 | 15,930.00 | 15,930.00 | 15,930.00 | 183,491 |
| 2023-11-10 | 16,750.00 | 17,090.00 | 16,500.00 | 16,610.00 | 16,610.00 | 133,415 |
| 2023-11-09 | 16,790.00 | 17,290.00 | 16,640.00 | 16,900.00 | 16,900.00 | 227,091 |
| 2023-11-08 | 17,890.00 | 17,890.00 | 16,590.00 | 16,650.00 | 16,650.00 | 379,117 |
| 2023-11-07 | 16,990.00 | 17,450.00 | 16,360.00 | 16,720.00 | 16,720.00 | 403,482 |
| 2023-11-06 | 16,580.00 | 16,800.00 | 15,890.00 | 16,740.00 | 16,740.00 | 248,871 |
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.