Openedges Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 8,700.00 | 9,250.00 | 8,540.00 | 9,060.00 | 9,060.00 | 971,037 |
| 2022-11-14 | 8,820.00 | 8,830.00 | 8,650.00 | 8,650.00 | 8,650.00 | 229,277 |
| 2022-11-11 | 8,990.00 | 9,020.00 | 8,720.00 | 8,730.00 | 8,730.00 | 286,219 |
| 2022-11-10 | 8,820.00 | 8,860.00 | 8,640.00 | 8,660.00 | 8,660.00 | 338,347 |
| 2022-11-09 | 9,140.00 | 9,170.00 | 8,950.00 | 8,950.00 | 8,950.00 | 301,454 |
| 2022-11-08 | 8,930.00 | 9,260.00 | 8,910.00 | 9,100.00 | 9,100.00 | 561,867 |
| 2022-11-07 | 8,940.00 | 9,140.00 | 8,860.00 | 8,870.00 | 8,870.00 | 339,827 |
| 2022-11-04 | 9,060.00 | 9,180.00 | 8,750.00 | 8,830.00 | 8,830.00 | 336,937 |
| 2022-11-03 | 8,730.00 | 9,200.00 | 8,650.00 | 8,930.00 | 8,930.00 | 449,486 |
| 2022-11-02 | 9,280.00 | 9,300.00 | 8,950.00 | 8,980.00 | 8,980.00 | 509,447 |
| 2022-11-01 | 9,740.00 | 9,760.00 | 9,340.00 | 9,340.00 | 9,340.00 | 656,908 |
| 2022-10-31 | 9,280.00 | 10,050.00 | 9,140.00 | 9,600.00 | 9,600.00 | 2,941,598 |
| 2022-10-28 | 8,900.00 | 9,470.00 | 8,900.00 | 9,030.00 | 9,030.00 | 1,248,759 |
| 2022-10-27 | 8,850.00 | 9,370.00 | 8,830.00 | 8,890.00 | 8,890.00 | 578,647 |
| 2022-10-26 | 9,600.00 | 9,610.00 | 8,940.00 | 8,940.00 | 8,940.00 | 740,975 |
| 2022-10-25 | 9,150.00 | 10,900.00 | 8,980.00 | 9,600.00 | 9,600.00 | 4,593,585 |
| 2022-10-24 | 8,750.00 | 9,600.00 | 8,660.00 | 9,060.00 | 9,060.00 | 1,747,394 |
| 2022-10-21 | 9,410.00 | 9,420.00 | 8,530.00 | 8,530.00 | 8,530.00 | 938,380 |
| 2022-10-20 | 9,930.00 | 10,200.00 | 9,510.00 | 9,540.00 | 9,540.00 | 563,932 |
| 2022-10-19 | 10,300.00 | 10,450.00 | 9,930.00 | 9,950.00 | 9,950.00 | 564,025 |
| 2022-10-18 | 10,000.00 | 10,750.00 | 9,940.00 | 10,300.00 | 10,300.00 | 1,306,359 |
| 2022-10-17 | 9,980.00 | 9,990.00 | 9,770.00 | 9,900.00 | 9,900.00 | 680,075 |
| 2022-10-14 | 10,850.00 | 10,900.00 | 10,400.00 | 10,400.00 | 10,400.00 | 631,809 |
| 2022-10-13 | 11,350.00 | 11,400.00 | 10,300.00 | 10,450.00 | 10,450.00 | 1,237,778 |
| 2022-10-12 | 10,800.00 | 11,850.00 | 10,750.00 | 11,200.00 | 11,200.00 | 2,509,074 |
| 2022-10-11 | 11,450.00 | 11,900.00 | 10,600.00 | 10,900.00 | 10,900.00 | 1,354,094 |
| 2022-10-07 | 12,850.00 | 13,400.00 | 11,900.00 | 11,950.00 | 11,950.00 | 2,752,234 |
| 2022-10-06 | 12,600.00 | 13,500.00 | 12,300.00 | 13,100.00 | 13,100.00 | 3,977,914 |
| 2022-10-05 | 12,850.00 | 14,300.00 | 12,550.00 | 12,900.00 | 12,900.00 | 8,226,322 |
| 2022-10-04 | 12,000.00 | 13,700.00 | 11,900.00 | 13,700.00 | 13,700.00 | 5,916,901 |
| 2022-09-30 | 11,650.00 | 11,900.00 | 10,550.00 | 10,550.00 | 10,550.00 | 2,641,815 |
| 2022-09-29 | 12,750.00 | 13,950.00 | 11,750.00 | 11,950.00 | 11,950.00 | 5,100,525 |
| 2022-09-28 | 14,550.00 | 15,150.00 | 11,900.00 | 13,300.00 | 13,300.00 | 13,746,400 |
| 2022-09-27 | 10,600.00 | 13,050.00 | 10,150.00 | 13,050.00 | 13,050.00 | 11,456,650 |
| 2022-09-26 | 10,800.00 | 11,400.00 | 9,490.00 | 10,050.00 | 10,050.00 | 6,708,980 |
← NewerPage 17 of 17 · 995 trading days
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.