Openedges Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 20,850.00 | 21,350.00 | 20,300.00 | 21,150.00 | 21,150.00 | 353,176 |
| 2023-08-03 | 21,000.00 | 21,000.00 | 19,960.00 | 20,400.00 | 20,400.00 | 579,208 |
| 2023-08-02 | 22,400.00 | 22,950.00 | 21,000.00 | 21,050.00 | 21,050.00 | 930,065 |
| 2023-08-01 | 22,750.00 | 23,450.00 | 22,100.00 | 22,900.00 | 22,900.00 | 1,946,277 |
| 2023-07-31 | 21,550.00 | 22,850.00 | 21,050.00 | 22,000.00 | 22,000.00 | 1,480,631 |
| 2023-07-28 | 20,800.00 | 21,600.00 | 20,100.00 | 20,750.00 | 20,750.00 | 742,228 |
| 2023-07-27 | 19,880.00 | 21,300.00 | 19,850.00 | 20,500.00 | 20,500.00 | 645,674 |
| 2023-07-26 | 22,250.00 | 22,300.00 | 19,260.00 | 19,850.00 | 19,850.00 | 1,392,680 |
| 2023-07-25 | 22,550.00 | 22,600.00 | 21,550.00 | 22,100.00 | 22,100.00 | 625,273 |
| 2023-07-24 | 23,450.00 | 23,500.00 | 21,950.00 | 22,400.00 | 22,400.00 | 792,690 |
| 2023-07-21 | 22,350.00 | 24,150.00 | 22,200.00 | 23,300.00 | 23,300.00 | 1,082,096 |
| 2023-07-20 | 22,400.00 | 23,350.00 | 22,000.00 | 23,300.00 | 23,300.00 | 1,153,006 |
| 2023-07-19 | 24,350.00 | 24,550.00 | 21,700.00 | 22,050.00 | 22,050.00 | 1,657,775 |
| 2023-07-18 | 23,500.00 | 24,350.00 | 23,000.00 | 23,800.00 | 23,800.00 | 1,895,423 |
| 2023-07-17 | 21,700.00 | 23,600.00 | 21,550.00 | 23,400.00 | 23,400.00 | 1,925,691 |
| 2023-07-14 | 22,800.00 | 23,400.00 | 21,400.00 | 22,050.00 | 22,050.00 | 3,009,550 |
| 2023-07-13 | 20,550.00 | 22,000.00 | 20,250.00 | 21,950.00 | 21,950.00 | 2,349,290 |
| 2023-07-12 | 19,410.00 | 20,150.00 | 19,230.00 | 19,880.00 | 19,880.00 | 688,907 |
| 2023-07-11 | 18,410.00 | 19,230.00 | 18,410.00 | 18,970.00 | 18,970.00 | 362,209 |
| 2023-07-10 | 19,280.00 | 19,280.00 | 18,420.00 | 18,500.00 | 18,500.00 | 432,642 |
| 2023-07-07 | 18,870.00 | 19,290.00 | 18,350.00 | 19,290.00 | 19,290.00 | 476,436 |
| 2023-07-06 | 20,950.00 | 21,100.00 | 18,950.00 | 18,980.00 | 18,980.00 | 1,411,248 |
| 2023-07-05 | 21,650.00 | 22,450.00 | 20,750.00 | 21,300.00 | 21,300.00 | 1,594,972 |
| 2023-07-04 | 21,000.00 | 21,800.00 | 20,500.00 | 21,200.00 | 21,200.00 | 966,473 |
| 2023-07-03 | 19,360.00 | 21,300.00 | 19,360.00 | 20,950.00 | 20,950.00 | 1,611,549 |
| 2023-06-30 | 19,100.00 | 19,340.00 | 18,140.00 | 19,190.00 | 19,190.00 | 408,196 |
| 2023-06-29 | 19,100.00 | 19,430.00 | 19,060.00 | 19,100.00 | 19,100.00 | 402,485 |
| 2023-06-28 | 19,300.00 | 19,490.00 | 19,060.00 | 19,060.00 | 19,060.00 | 255,052 |
| 2023-06-27 | 19,100.00 | 19,420.00 | 19,070.00 | 19,110.00 | 19,110.00 | 245,578 |
| 2023-06-26 | 19,580.00 | 19,830.00 | 19,120.00 | 19,200.00 | 19,200.00 | 390,761 |
| 2023-06-23 | 19,600.00 | 19,880.00 | 19,300.00 | 19,440.00 | 19,440.00 | 361,244 |
| 2023-06-22 | 19,240.00 | 19,910.00 | 19,100.00 | 19,360.00 | 19,360.00 | 339,496 |
| 2023-06-21 | 20,600.00 | 20,700.00 | 19,600.00 | 19,640.00 | 19,640.00 | 510,124 |
| 2023-06-20 | 19,500.00 | 20,900.00 | 19,500.00 | 20,050.00 | 20,050.00 | 996,105 |
| 2023-06-19 | 20,400.00 | 20,400.00 | 19,550.00 | 19,850.00 | 19,850.00 | 529,517 |
| 2023-06-16 | 20,800.00 | 20,800.00 | 20,150.00 | 20,400.00 | 20,400.00 | 567,828 |
| 2023-06-15 | 20,400.00 | 20,550.00 | 19,710.00 | 20,350.00 | 20,350.00 | 686,049 |
| 2023-06-14 | 20,900.00 | 20,950.00 | 19,650.00 | 19,830.00 | 19,830.00 | 964,972 |
| 2023-06-13 | 19,590.00 | 20,600.00 | 19,260.00 | 20,500.00 | 20,500.00 | 1,478,581 |
| 2023-06-12 | 19,500.00 | 19,550.00 | 18,450.00 | 19,060.00 | 19,060.00 | 860,394 |
| 2023-06-09 | 19,700.00 | 19,980.00 | 19,420.00 | 19,570.00 | 19,570.00 | 685,387 |
| 2023-06-08 | 19,800.00 | 20,350.00 | 19,380.00 | 19,420.00 | 19,420.00 | 956,017 |
| 2023-06-07 | 20,100.00 | 20,600.00 | 19,970.00 | 20,300.00 | 20,300.00 | 635,144 |
| 2023-06-05 | 20,500.00 | 20,550.00 | 19,770.00 | 19,990.00 | 19,990.00 | 791,792 |
| 2023-06-02 | 22,100.00 | 22,150.00 | 20,000.00 | 20,350.00 | 20,350.00 | 1,722,148 |
| 2023-06-01 | 21,650.00 | 22,100.00 | 21,150.00 | 21,900.00 | 21,900.00 | 1,228,314 |
| 2023-05-31 | 22,350.00 | 23,250.00 | 21,600.00 | 22,150.00 | 22,150.00 | 2,229,270 |
| 2023-05-30 | 21,000.00 | 23,000.00 | 20,850.00 | 23,000.00 | 23,000.00 | 5,389,844 |
| 2023-05-26 | 20,550.00 | 21,100.00 | 19,830.00 | 20,050.00 | 20,050.00 | 1,098,844 |
| 2023-05-25 | 21,550.00 | 22,000.00 | 20,050.00 | 20,050.00 | 20,050.00 | 2,275,592 |
| 2023-05-24 | 20,150.00 | 20,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 740,601 |
| 2023-05-23 | 20,750.00 | 20,900.00 | 19,630.00 | 20,400.00 | 20,400.00 | 1,087,540 |
| 2023-05-22 | 20,150.00 | 21,500.00 | 20,000.00 | 20,550.00 | 20,550.00 | 1,737,539 |
| 2023-05-19 | 20,100.00 | 21,000.00 | 19,840.00 | 19,950.00 | 19,950.00 | 3,363,415 |
| 2023-05-18 | 17,920.00 | 19,590.00 | 17,810.00 | 19,150.00 | 19,150.00 | 3,072,347 |
| 2023-05-17 | 16,610.00 | 17,680.00 | 16,300.00 | 17,470.00 | 17,470.00 | 428,308 |
| 2023-05-16 | 17,270.00 | 17,600.00 | 16,730.00 | 16,790.00 | 16,790.00 | 344,355 |
| 2023-05-15 | 17,830.00 | 17,840.00 | 16,510.00 | 16,840.00 | 16,840.00 | 620,433 |
| 2023-05-12 | 16,780.00 | 17,920.00 | 16,400.00 | 17,920.00 | 17,920.00 | 916,405 |
| 2023-05-11 | 16,100.00 | 17,300.00 | 15,960.00 | 16,700.00 | 16,700.00 | 1,049,144 |
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.