Openedges Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 16,580.00 | 16,800.00 | 15,890.00 | 16,740.00 | 16,740.00 | 248,871 |
| 2023-11-03 | 15,990.00 | 16,420.00 | 15,770.00 | 16,420.00 | 16,420.00 | 274,520 |
| 2023-11-02 | 14,600.00 | 15,900.00 | 14,600.00 | 15,740.00 | 15,740.00 | 295,917 |
| 2023-11-01 | 14,320.00 | 14,720.00 | 13,920.00 | 14,310.00 | 14,310.00 | 188,094 |
| 2023-10-31 | 14,910.00 | 15,060.00 | 14,200.00 | 14,270.00 | 14,270.00 | 93,083 |
| 2023-10-30 | 14,110.00 | 14,880.00 | 14,000.00 | 14,740.00 | 14,740.00 | 103,222 |
| 2023-10-27 | 14,550.00 | 14,770.00 | 14,170.00 | 14,320.00 | 14,320.00 | 133,360 |
| 2023-10-26 | 14,690.00 | 15,010.00 | 14,500.00 | 14,500.00 | 14,500.00 | 153,374 |
| 2023-10-25 | 15,890.00 | 16,250.00 | 15,350.00 | 15,430.00 | 15,430.00 | 152,966 |
| 2023-10-24 | 15,170.00 | 15,770.00 | 14,310.00 | 15,770.00 | 15,770.00 | 194,820 |
| 2023-10-23 | 15,300.00 | 15,800.00 | 15,030.00 | 15,030.00 | 15,030.00 | 138,324 |
| 2023-10-20 | 16,500.00 | 16,500.00 | 15,180.00 | 15,400.00 | 15,400.00 | 351,412 |
| 2023-10-19 | 17,010.00 | 17,110.00 | 16,650.00 | 16,650.00 | 16,650.00 | 131,727 |
| 2023-10-18 | 17,380.00 | 17,760.00 | 17,010.00 | 17,530.00 | 17,530.00 | 231,537 |
| 2023-10-17 | 16,700.00 | 17,150.00 | 16,620.00 | 16,990.00 | 16,990.00 | 106,521 |
| 2023-10-16 | 16,800.00 | 16,840.00 | 16,190.00 | 16,400.00 | 16,400.00 | 119,583 |
| 2023-10-13 | 17,080.00 | 17,370.00 | 16,710.00 | 17,050.00 | 17,050.00 | 103,961 |
| 2023-10-12 | 16,170.00 | 17,310.00 | 16,170.00 | 17,270.00 | 17,270.00 | 202,503 |
| 2023-10-11 | 16,100.00 | 16,530.00 | 15,920.00 | 16,020.00 | 16,020.00 | 187,857 |
| 2023-10-10 | 16,940.00 | 17,230.00 | 15,620.00 | 15,820.00 | 15,820.00 | 173,598 |
| 2023-10-06 | 16,700.00 | 17,290.00 | 16,700.00 | 16,940.00 | 16,940.00 | 95,685 |
| 2023-10-05 | 17,500.00 | 17,550.00 | 16,750.00 | 16,820.00 | 16,820.00 | 99,158 |
| 2023-10-04 | 17,840.00 | 18,010.00 | 17,130.00 | 17,250.00 | 17,250.00 | 182,435 |
| 2023-09-27 | 17,900.00 | 18,280.00 | 17,750.00 | 18,170.00 | 18,170.00 | 145,470 |
| 2023-09-26 | 18,020.00 | 18,030.00 | 17,720.00 | 17,740.00 | 17,740.00 | 88,069 |
| 2023-09-25 | 18,400.00 | 18,400.00 | 17,620.00 | 17,730.00 | 17,730.00 | 140,874 |
| 2023-09-22 | 17,510.00 | 18,160.00 | 17,510.00 | 18,030.00 | 18,030.00 | 154,612 |
| 2023-09-21 | 18,340.00 | 18,510.00 | 18,000.00 | 18,010.00 | 18,010.00 | 215,519 |
| 2023-09-20 | 19,030.00 | 19,360.00 | 18,500.00 | 18,620.00 | 18,620.00 | 311,284 |
| 2023-09-19 | 19,450.00 | 19,830.00 | 19,130.00 | 19,220.00 | 19,220.00 | 666,499 |
| 2023-09-18 | 19,600.00 | 19,780.00 | 19,100.00 | 19,210.00 | 19,210.00 | 541,257 |
| 2023-09-15 | 22,650.00 | 22,850.00 | 20,050.00 | 20,100.00 | 20,100.00 | 1,632,491 |
| 2023-09-14 | 19,970.00 | 21,750.00 | 19,700.00 | 21,750.00 | 21,750.00 | 1,562,101 |
| 2023-09-13 | 19,650.00 | 20,300.00 | 19,100.00 | 19,120.00 | 19,120.00 | 329,792 |
| 2023-09-12 | 20,250.00 | 20,250.00 | 19,510.00 | 19,530.00 | 19,530.00 | 518,753 |
| 2023-09-11 | 19,600.00 | 20,100.00 | 19,110.00 | 19,880.00 | 19,880.00 | 344,460 |
| 2023-09-08 | 19,680.00 | 20,400.00 | 19,170.00 | 19,560.00 | 19,560.00 | 470,059 |
| 2023-09-07 | 20,500.00 | 20,500.00 | 19,620.00 | 19,640.00 | 19,640.00 | 451,756 |
| 2023-09-06 | 19,830.00 | 20,700.00 | 19,570.00 | 20,150.00 | 20,150.00 | 652,587 |
| 2023-09-05 | 20,500.00 | 20,800.00 | 19,400.00 | 19,720.00 | 19,720.00 | 526,995 |
| 2023-09-04 | 19,720.00 | 20,200.00 | 18,860.00 | 20,050.00 | 20,050.00 | 848,893 |
| 2023-09-01 | 18,590.00 | 20,300.00 | 18,470.00 | 19,600.00 | 19,600.00 | 989,475 |
| 2023-08-31 | 18,350.00 | 18,960.00 | 18,190.00 | 18,590.00 | 18,590.00 | 361,163 |
| 2023-08-30 | 18,780.00 | 18,970.00 | 18,540.00 | 18,550.00 | 18,550.00 | 332,846 |
| 2023-08-29 | 18,290.00 | 18,590.00 | 18,130.00 | 18,590.00 | 18,590.00 | 265,035 |
| 2023-08-28 | 18,420.00 | 18,420.00 | 18,100.00 | 18,130.00 | 18,130.00 | 152,805 |
| 2023-08-25 | 18,510.00 | 18,610.00 | 18,200.00 | 18,220.00 | 18,220.00 | 288,150 |
| 2023-08-24 | 19,260.00 | 19,600.00 | 19,000.00 | 19,040.00 | 19,040.00 | 459,160 |
| 2023-08-23 | 18,600.00 | 19,070.00 | 18,600.00 | 18,620.00 | 18,620.00 | 152,755 |
| 2023-08-22 | 19,500.00 | 19,660.00 | 18,610.00 | 18,950.00 | 18,950.00 | 286,547 |
| 2023-08-21 | 18,520.00 | 19,480.00 | 18,520.00 | 19,150.00 | 19,150.00 | 294,832 |
| 2023-08-18 | 17,700.00 | 18,810.00 | 17,670.00 | 18,360.00 | 18,360.00 | 284,163 |
| 2023-08-17 | 18,540.00 | 18,770.00 | 18,020.00 | 18,200.00 | 18,200.00 | 375,109 |
| 2023-08-16 | 19,070.00 | 19,640.00 | 19,010.00 | 19,010.00 | 19,010.00 | 368,837 |
| 2023-08-14 | 18,990.00 | 19,750.00 | 18,880.00 | 19,140.00 | 19,140.00 | 327,106 |
| 2023-08-11 | 19,130.00 | 19,730.00 | 18,710.00 | 19,210.00 | 19,210.00 | 434,142 |
| 2023-08-10 | 19,600.00 | 19,740.00 | 18,700.00 | 19,050.00 | 19,050.00 | 511,964 |
| 2023-08-09 | 20,050.00 | 20,750.00 | 19,970.00 | 20,250.00 | 20,250.00 | 298,634 |
| 2023-08-08 | 20,300.00 | 20,450.00 | 19,590.00 | 19,820.00 | 19,820.00 | 286,710 |
| 2023-08-07 | 20,750.00 | 20,800.00 | 20,000.00 | 20,050.00 | 20,050.00 | 364,327 |
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.