Openedges Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 16,160.00 | 16,410.00 | 15,620.00 | 15,720.00 | 15,720.00 | 328,603 |
| 2023-05-09 | 16,800.00 | 16,870.00 | 15,800.00 | 16,060.00 | 16,060.00 | 478,006 |
| 2023-05-08 | 17,060.00 | 17,400.00 | 16,510.00 | 16,510.00 | 16,510.00 | 499,725 |
| 2023-05-04 | 17,030.00 | 17,550.00 | 16,910.00 | 16,930.00 | 16,930.00 | 432,007 |
| 2023-05-03 | 17,890.00 | 18,000.00 | 16,950.00 | 16,950.00 | 16,950.00 | 679,981 |
| 2023-05-02 | 17,180.00 | 18,500.00 | 17,180.00 | 18,310.00 | 18,310.00 | 688,524 |
| 2023-04-28 | 17,410.00 | 18,300.00 | 17,040.00 | 17,350.00 | 17,350.00 | 1,068,967 |
| 2023-04-27 | 19,030.00 | 19,330.00 | 17,230.00 | 17,410.00 | 17,410.00 | 1,175,370 |
| 2023-04-26 | 18,980.00 | 20,800.00 | 18,500.00 | 18,620.00 | 18,620.00 | 4,025,490 |
| 2023-04-25 | 17,050.00 | 19,500.00 | 17,050.00 | 18,210.00 | 18,210.00 | 3,844,325 |
| 2023-04-24 | 16,370.00 | 18,490.00 | 16,020.00 | 16,990.00 | 16,990.00 | 2,031,868 |
| 2023-04-21 | 16,110.00 | 17,190.00 | 16,000.00 | 16,490.00 | 16,490.00 | 1,229,165 |
| 2023-04-20 | 16,700.00 | 16,720.00 | 15,980.00 | 16,100.00 | 16,100.00 | 553,238 |
| 2023-04-19 | 17,200.00 | 17,490.00 | 16,620.00 | 16,650.00 | 16,650.00 | 702,330 |
| 2023-04-18 | 17,900.00 | 17,930.00 | 16,960.00 | 17,130.00 | 17,130.00 | 627,934 |
| 2023-04-17 | 18,050.00 | 18,550.00 | 17,830.00 | 17,860.00 | 17,860.00 | 549,340 |
| 2023-04-14 | 18,560.00 | 18,670.00 | 17,850.00 | 17,850.00 | 17,850.00 | 612,371 |
| 2023-04-13 | 17,980.00 | 18,590.00 | 17,570.00 | 18,390.00 | 18,390.00 | 614,312 |
| 2023-04-12 | 18,870.00 | 18,870.00 | 18,030.00 | 18,300.00 | 18,300.00 | 780,727 |
| 2023-04-11 | 19,240.00 | 19,450.00 | 18,480.00 | 18,900.00 | 18,900.00 | 1,052,014 |
| 2023-04-10 | 20,150.00 | 20,400.00 | 19,080.00 | 19,240.00 | 19,240.00 | 1,151,164 |
| 2023-04-07 | 21,050.00 | 21,600.00 | 20,650.00 | 20,650.00 | 20,650.00 | 650,583 |
| 2023-04-06 | 21,250.00 | 21,450.00 | 20,550.00 | 21,000.00 | 21,000.00 | 617,503 |
| 2023-04-05 | 19,810.00 | 21,950.00 | 19,400.00 | 21,000.00 | 21,000.00 | 1,852,786 |
| 2023-04-04 | 20,750.00 | 21,450.00 | 19,980.00 | 19,990.00 | 19,990.00 | 1,036,073 |
| 2023-04-03 | 19,560.00 | 20,550.00 | 19,030.00 | 20,550.00 | 20,550.00 | 1,249,489 |
| 2023-03-31 | 21,450.00 | 21,600.00 | 19,560.00 | 19,560.00 | 19,560.00 | 1,757,882 |
| 2023-03-30 | 21,900.00 | 22,700.00 | 21,350.00 | 21,650.00 | 21,650.00 | 1,283,135 |
| 2023-03-29 | 22,750.00 | 22,900.00 | 21,300.00 | 21,800.00 | 21,800.00 | 1,376,578 |
| 2023-03-28 | 23,900.00 | 24,400.00 | 22,700.00 | 22,700.00 | 22,700.00 | 1,586,575 |
| 2023-03-27 | 23,750.00 | 24,450.00 | 23,500.00 | 24,100.00 | 24,100.00 | 1,391,980 |
| 2023-03-24 | 24,350.00 | 26,300.00 | 23,950.00 | 24,000.00 | 24,000.00 | 5,957,459 |
| 2023-03-23 | 23,100.00 | 24,050.00 | 22,750.00 | 23,650.00 | 23,650.00 | 2,247,364 |
| 2023-03-22 | 25,000.00 | 25,300.00 | 23,600.00 | 23,600.00 | 23,600.00 | 2,464,185 |
| 2023-03-21 | 23,300.00 | 24,900.00 | 22,450.00 | 24,100.00 | 24,100.00 | 2,892,467 |
| 2023-03-20 | 23,500.00 | 24,350.00 | 23,050.00 | 23,050.00 | 23,050.00 | 2,346,112 |
| 2023-03-17 | 23,200.00 | 24,550.00 | 22,750.00 | 23,100.00 | 23,100.00 | 3,227,504 |
| 2023-03-16 | 22,000.00 | 23,400.00 | 21,450.00 | 22,500.00 | 22,500.00 | 2,496,476 |
| 2023-03-15 | 21,200.00 | 22,100.00 | 20,800.00 | 21,650.00 | 21,650.00 | 1,593,554 |
| 2023-03-14 | 21,850.00 | 21,850.00 | 20,400.00 | 20,550.00 | 20,550.00 | 1,267,540 |
| 2023-03-13 | 21,400.00 | 22,250.00 | 20,700.00 | 21,850.00 | 21,850.00 | 1,663,122 |
| 2023-03-10 | 22,350.00 | 22,750.00 | 21,150.00 | 21,550.00 | 21,550.00 | 1,699,851 |
| 2023-03-09 | 23,950.00 | 25,400.00 | 22,500.00 | 23,250.00 | 23,250.00 | 3,467,489 |
| 2023-03-08 | 22,700.00 | 23,850.00 | 22,700.00 | 23,250.00 | 23,250.00 | 1,260,938 |
| 2023-03-07 | 24,800.00 | 24,850.00 | 23,100.00 | 23,200.00 | 23,200.00 | 1,592,968 |
| 2023-03-06 | 23,350.00 | 24,550.00 | 22,500.00 | 24,400.00 | 24,400.00 | 2,662,360 |
| 2023-03-03 | 24,300.00 | 24,750.00 | 23,100.00 | 23,100.00 | 23,100.00 | 1,747,333 |
| 2023-03-02 | 25,150.00 | 25,350.00 | 23,950.00 | 23,950.00 | 23,950.00 | 2,373,858 |
| 2023-02-28 | 23,900.00 | 25,500.00 | 23,050.00 | 25,400.00 | 25,400.00 | 3,684,849 |
| 2023-02-27 | 24,500.00 | 25,200.00 | 23,500.00 | 23,850.00 | 23,850.00 | 3,173,087 |
| 2023-02-24 | 26,650.00 | 27,300.00 | 24,200.00 | 24,750.00 | 24,750.00 | 6,512,083 |
| 2023-02-23 | 24,600.00 | 27,750.00 | 23,600.00 | 25,950.00 | 25,950.00 | 14,948,340 |
| 2023-02-22 | 21,700.00 | 24,200.00 | 21,600.00 | 23,850.00 | 23,850.00 | 6,919,216 |
| 2023-02-21 | 24,150.00 | 24,700.00 | 22,600.00 | 22,700.00 | 22,700.00 | 4,434,606 |
| 2023-02-20 | 22,600.00 | 23,150.00 | 21,550.00 | 22,800.00 | 22,800.00 | 3,144,412 |
| 2023-02-17 | 23,000.00 | 24,750.00 | 22,350.00 | 22,400.00 | 22,400.00 | 6,086,668 |
| 2023-02-16 | 24,050.00 | 24,750.00 | 22,650.00 | 23,100.00 | 23,100.00 | 3,802,860 |
| 2023-02-15 | 23,700.00 | 25,500.00 | 22,600.00 | 24,450.00 | 24,450.00 | 9,007,652 |
| 2023-02-14 | 22,650.00 | 24,700.00 | 22,200.00 | 23,300.00 | 23,300.00 | 13,342,750 |
| 2023-02-13 | 16,900.00 | 21,600.00 | 16,900.00 | 21,600.00 | 21,600.00 | 14,174,960 |
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.