Openedges Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 16,770.00 | 17,510.00 | 16,290.00 | 16,630.00 | 16,630.00 | 2,440,149 |
| 2023-02-09 | 17,560.00 | 17,740.00 | 16,790.00 | 16,800.00 | 16,800.00 | 1,902,397 |
| 2023-02-08 | 18,600.00 | 18,660.00 | 17,710.00 | 17,950.00 | 17,950.00 | 1,601,247 |
| 2023-02-07 | 18,320.00 | 18,980.00 | 18,030.00 | 18,240.00 | 18,240.00 | 2,787,524 |
| 2023-02-06 | 17,300.00 | 19,440.00 | 17,200.00 | 18,200.00 | 18,200.00 | 12,270,710 |
| 2023-02-03 | 17,310.00 | 18,490.00 | 16,730.00 | 16,950.00 | 16,950.00 | 5,830,161 |
| 2023-02-02 | 16,150.00 | 17,700.00 | 15,790.00 | 17,250.00 | 17,250.00 | 7,013,916 |
| 2023-02-01 | 17,370.00 | 17,670.00 | 15,450.00 | 15,900.00 | 15,900.00 | 3,733,442 |
| 2023-01-31 | 14,390.00 | 18,870.00 | 13,930.00 | 17,360.00 | 17,360.00 | 15,009,130 |
| 2023-01-30 | 14,750.00 | 15,500.00 | 14,180.00 | 14,730.00 | 14,730.00 | 3,313,788 |
| 2023-01-27 | 14,080.00 | 14,440.00 | 13,480.00 | 14,120.00 | 14,120.00 | 2,379,588 |
| 2023-01-26 | 14,450.00 | 15,880.00 | 13,190.00 | 14,200.00 | 14,200.00 | 7,711,731 |
| 2023-01-25 | 12,900.00 | 15,070.00 | 12,860.00 | 13,950.00 | 13,950.00 | 8,635,735 |
| 2023-01-20 | 12,950.00 | 13,600.00 | 12,050.00 | 12,200.00 | 12,200.00 | 2,885,976 |
| 2023-01-19 | 12,600.00 | 12,800.00 | 11,850.00 | 12,500.00 | 12,500.00 | 2,103,613 |
| 2023-01-18 | 11,500.00 | 13,950.00 | 11,300.00 | 13,000.00 | 13,000.00 | 11,100,260 |
| 2023-01-17 | 11,200.00 | 11,650.00 | 11,000.00 | 11,350.00 | 11,350.00 | 2,474,650 |
| 2023-01-16 | 10,950.00 | 11,700.00 | 10,800.00 | 11,100.00 | 11,100.00 | 4,194,870 |
| 2023-01-13 | 9,600.00 | 11,550.00 | 9,460.00 | 10,900.00 | 10,900.00 | 12,332,670 |
| 2023-01-12 | 9,500.00 | 9,820.00 | 9,330.00 | 9,490.00 | 9,490.00 | 2,021,412 |
| 2023-01-11 | 9,130.00 | 9,690.00 | 9,040.00 | 9,420.00 | 9,420.00 | 7,305,182 |
| 2023-01-10 | 8,270.00 | 8,900.00 | 8,180.00 | 8,700.00 | 8,700.00 | 2,427,957 |
| 2023-01-09 | 8,280.00 | 8,440.00 | 8,230.00 | 8,250.00 | 8,250.00 | 842,055 |
| 2023-01-06 | 7,910.00 | 8,450.00 | 7,860.00 | 8,160.00 | 8,160.00 | 1,933,325 |
| 2023-01-05 | 8,100.00 | 8,260.00 | 8,000.00 | 8,010.00 | 8,010.00 | 1,190,485 |
| 2023-01-04 | 7,510.00 | 9,030.00 | 7,500.00 | 8,180.00 | 8,180.00 | 12,760,190 |
| 2023-01-03 | 7,030.00 | 7,500.00 | 7,010.00 | 7,440.00 | 7,440.00 | 712,137 |
| 2023-01-02 | 7,410.00 | 7,520.00 | 7,020.00 | 7,020.00 | 7,020.00 | 289,356 |
| 2022-12-29 | 7,950.00 | 7,990.00 | 7,410.00 | 7,410.00 | 7,410.00 | 362,869 |
| 2022-12-28 | 7,980.00 | 8,110.00 | 7,870.00 | 7,970.00 | 7,970.00 | 148,638 |
| 2022-12-27 | 7,740.00 | 8,270.00 | 7,740.00 | 8,030.00 | 8,030.00 | 323,371 |
| 2022-12-26 | 8,350.00 | 8,370.00 | 7,750.00 | 7,780.00 | 7,780.00 | 485,344 |
| 2022-12-23 | 8,870.00 | 8,960.00 | 8,210.00 | 8,380.00 | 8,380.00 | 628,298 |
| 2022-12-22 | 9,170.00 | 9,410.00 | 9,110.00 | 9,110.00 | 9,110.00 | 401,358 |
| 2022-12-21 | 9,280.00 | 9,390.00 | 9,140.00 | 9,160.00 | 9,160.00 | 655,304 |
| 2022-12-20 | 9,550.00 | 9,600.00 | 9,150.00 | 9,220.00 | 9,220.00 | 526,482 |
| 2022-12-19 | 9,310.00 | 9,760.00 | 9,310.00 | 9,550.00 | 9,550.00 | 1,382,278 |
| 2022-12-16 | 9,400.00 | 9,600.00 | 9,200.00 | 9,260.00 | 9,260.00 | 1,768,578 |
| 2022-12-15 | 9,230.00 | 9,310.00 | 9,170.00 | 9,250.00 | 9,250.00 | 360,034 |
| 2022-12-14 | 9,190.00 | 9,600.00 | 9,090.00 | 9,330.00 | 9,330.00 | 1,164,958 |
| 2022-12-13 | 9,340.00 | 9,500.00 | 9,040.00 | 9,170.00 | 9,170.00 | 833,245 |
| 2022-12-12 | 9,590.00 | 10,200.00 | 9,440.00 | 9,500.00 | 9,500.00 | 4,346,458 |
| 2022-12-09 | 9,330.00 | 9,600.00 | 9,140.00 | 9,300.00 | 9,300.00 | 1,953,134 |
| 2022-12-08 | 9,380.00 | 9,560.00 | 9,050.00 | 9,230.00 | 9,230.00 | 1,096,531 |
| 2022-12-07 | 8,920.00 | 9,630.00 | 8,890.00 | 9,330.00 | 9,330.00 | 3,263,662 |
| 2022-12-06 | 8,860.00 | 9,190.00 | 8,750.00 | 8,850.00 | 8,850.00 | 1,223,827 |
| 2022-12-05 | 8,820.00 | 9,290.00 | 8,790.00 | 8,850.00 | 8,850.00 | 1,241,832 |
| 2022-12-02 | 8,850.00 | 8,850.00 | 8,630.00 | 8,700.00 | 8,700.00 | 216,479 |
| 2022-12-01 | 8,900.00 | 9,050.00 | 8,800.00 | 8,810.00 | 8,810.00 | 322,522 |
| 2022-11-30 | 8,770.00 | 8,890.00 | 8,700.00 | 8,790.00 | 8,790.00 | 230,132 |
| 2022-11-29 | 8,770.00 | 8,940.00 | 8,730.00 | 8,770.00 | 8,770.00 | 223,020 |
| 2022-11-28 | 8,720.00 | 9,030.00 | 8,720.00 | 8,770.00 | 8,770.00 | 322,887 |
| 2022-11-25 | 8,890.00 | 9,040.00 | 8,720.00 | 8,770.00 | 8,770.00 | 230,638 |
| 2022-11-24 | 9,070.00 | 9,070.00 | 8,890.00 | 8,890.00 | 8,890.00 | 206,355 |
| 2022-11-23 | 8,890.00 | 9,020.00 | 8,730.00 | 9,020.00 | 9,020.00 | 287,413 |
| 2022-11-22 | 8,920.00 | 8,920.00 | 8,700.00 | 8,740.00 | 8,740.00 | 193,393 |
| 2022-11-21 | 9,300.00 | 9,350.00 | 8,900.00 | 8,920.00 | 8,920.00 | 331,449 |
| 2022-11-18 | 9,610.00 | 9,980.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1,094,651 |
| 2022-11-17 | 9,250.00 | 9,580.00 | 9,100.00 | 9,430.00 | 9,430.00 | 832,065 |
| 2022-11-16 | 9,120.00 | 9,530.00 | 8,950.00 | 9,210.00 | 9,210.00 | 1,106,787 |
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.