Openedges Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 15,560.00 | 16,190.00 | 15,480.00 | 15,850.00 | 15,850.00 | 430,043 |
| 2025-01-24 | 15,690.00 | 16,060.00 | 15,340.00 | 15,520.00 | 15,520.00 | 291,998 |
| 2025-01-23 | 16,250.00 | 16,480.00 | 15,470.00 | 15,690.00 | 15,690.00 | 573,600 |
| 2025-01-22 | 16,300.00 | 16,390.00 | 15,700.00 | 15,930.00 | 15,930.00 | 434,296 |
| 2025-01-21 | 15,100.00 | 16,180.00 | 14,860.00 | 16,000.00 | 16,000.00 | 928,478 |
| 2025-01-20 | 14,090.00 | 15,100.00 | 13,870.00 | 14,940.00 | 14,940.00 | 630,423 |
| 2025-01-17 | 14,060.00 | 14,300.00 | 13,960.00 | 14,050.00 | 14,050.00 | 119,610 |
| 2025-01-16 | 14,520.00 | 14,720.00 | 13,930.00 | 14,020.00 | 14,020.00 | 250,170 |
| 2025-01-15 | 14,260.00 | 14,780.00 | 14,130.00 | 14,280.00 | 14,280.00 | 272,902 |
| 2025-01-14 | 13,970.00 | 14,300.00 | 13,750.00 | 14,270.00 | 14,270.00 | 125,018 |
| 2025-01-13 | 14,340.00 | 14,370.00 | 13,820.00 | 13,970.00 | 13,970.00 | 162,713 |
| 2025-01-10 | 14,170.00 | 14,610.00 | 13,900.00 | 14,460.00 | 14,460.00 | 277,355 |
| 2025-01-09 | 13,820.00 | 14,100.00 | 13,510.00 | 14,000.00 | 14,000.00 | 175,561 |
| 2025-01-08 | 13,500.00 | 14,010.00 | 13,200.00 | 13,820.00 | 13,820.00 | 215,383 |
| 2025-01-07 | 14,990.00 | 14,990.00 | 13,510.00 | 13,650.00 | 13,650.00 | 570,785 |
| 2025-01-06 | 14,950.00 | 15,090.00 | 14,570.00 | 14,780.00 | 14,780.00 | 347,518 |
| 2025-01-03 | 14,840.00 | 15,340.00 | 14,410.00 | 14,700.00 | 14,700.00 | 535,068 |
| 2025-01-02 | 13,710.00 | 14,750.00 | 13,560.00 | 14,700.00 | 14,700.00 | 413,897 |
| 2024-12-30 | 13,120.00 | 14,190.00 | 12,820.00 | 13,930.00 | 13,930.00 | 289,044 |
| 2024-12-27 | 12,900.00 | 13,250.00 | 12,760.00 | 13,120.00 | 13,120.00 | 208,526 |
| 2024-12-26 | 13,400.00 | 13,470.00 | 12,870.00 | 12,980.00 | 12,980.00 | 155,406 |
| 2024-12-24 | 14,000.00 | 14,050.00 | 13,110.00 | 13,270.00 | 13,270.00 | 176,121 |
| 2024-12-23 | 13,330.00 | 13,880.00 | 13,000.00 | 13,640.00 | 13,640.00 | 235,352 |
| 2024-12-20 | 13,880.00 | 13,910.00 | 12,750.00 | 13,180.00 | 13,180.00 | 392,983 |
| 2024-12-19 | 13,460.00 | 14,700.00 | 13,400.00 | 13,870.00 | 13,870.00 | 423,855 |
| 2024-12-18 | 13,800.00 | 14,700.00 | 13,350.00 | 14,200.00 | 14,200.00 | 702,516 |
| 2024-12-17 | 13,700.00 | 14,300.00 | 13,310.00 | 14,000.00 | 14,000.00 | 827,666 |
| 2024-12-16 | 12,930.00 | 13,500.00 | 12,700.00 | 13,500.00 | 13,500.00 | 770,912 |
| 2024-12-13 | 10,700.00 | 12,500.00 | 10,630.00 | 12,490.00 | 12,490.00 | 834,902 |
| 2024-12-12 | 10,900.00 | 11,000.00 | 10,550.00 | 10,730.00 | 10,730.00 | 179,266 |
| 2024-12-11 | 9,760.00 | 10,920.00 | 9,760.00 | 10,890.00 | 10,890.00 | 200,071 |
| 2024-12-10 | 9,650.00 | 9,980.00 | 9,650.00 | 9,910.00 | 9,910.00 | 106,237 |
| 2024-12-09 | 9,840.00 | 10,100.00 | 9,550.00 | 9,600.00 | 9,600.00 | 186,163 |
| 2024-12-06 | 10,750.00 | 10,750.00 | 9,740.00 | 10,240.00 | 10,240.00 | 196,853 |
| 2024-12-05 | 10,290.00 | 10,840.00 | 10,240.00 | 10,600.00 | 10,600.00 | 143,068 |
| 2024-12-04 | 10,400.00 | 10,650.00 | 10,210.00 | 10,290.00 | 10,290.00 | 151,082 |
| 2024-12-03 | 10,600.00 | 10,920.00 | 10,600.00 | 10,800.00 | 10,800.00 | 85,618 |
| 2024-12-02 | 11,350.00 | 11,450.00 | 10,440.00 | 10,550.00 | 10,550.00 | 179,979 |
| 2024-11-29 | 11,600.00 | 11,720.00 | 10,930.00 | 11,250.00 | 11,250.00 | 189,133 |
| 2024-11-28 | 11,230.00 | 12,130.00 | 11,020.00 | 11,490.00 | 11,490.00 | 524,426 |
| 2024-11-27 | 11,270.00 | 11,270.00 | 10,580.00 | 10,920.00 | 10,920.00 | 166,293 |
| 2024-11-26 | 10,820.00 | 11,120.00 | 10,460.00 | 11,120.00 | 11,120.00 | 167,275 |
| 2024-11-25 | 10,200.00 | 10,680.00 | 10,200.00 | 10,680.00 | 10,680.00 | 127,265 |
| 2024-11-22 | 10,090.00 | 10,410.00 | 10,040.00 | 10,160.00 | 10,160.00 | 112,642 |
| 2024-11-21 | 10,140.00 | 10,150.00 | 9,920.00 | 10,000.00 | 10,000.00 | 67,288 |
| 2024-11-20 | 10,130.00 | 10,160.00 | 9,840.00 | 10,050.00 | 10,050.00 | 70,670 |
| 2024-11-19 | 10,090.00 | 10,090.00 | 9,840.00 | 10,020.00 | 10,020.00 | 73,842 |
| 2024-11-18 | 10,100.00 | 10,110.00 | 9,730.00 | 10,090.00 | 10,090.00 | 111,943 |
| 2024-11-15 | 9,790.00 | 10,090.00 | 9,580.00 | 10,060.00 | 10,060.00 | 153,133 |
| 2024-11-14 | 10,100.00 | 10,200.00 | 9,760.00 | 9,820.00 | 9,820.00 | 141,222 |
| 2024-11-13 | 10,050.00 | 10,340.00 | 9,960.00 | 9,990.00 | 9,990.00 | 127,055 |
| 2024-11-12 | 10,500.00 | 10,540.00 | 10,000.00 | 10,180.00 | 10,180.00 | 163,636 |
| 2024-11-11 | 11,500.00 | 11,540.00 | 10,360.00 | 10,540.00 | 10,540.00 | 222,281 |
| 2024-11-08 | 11,700.00 | 12,080.00 | 11,490.00 | 11,550.00 | 11,550.00 | 110,253 |
| 2024-11-07 | 11,730.00 | 11,740.00 | 11,390.00 | 11,470.00 | 11,470.00 | 134,148 |
| 2024-11-06 | 12,000.00 | 12,360.00 | 11,510.00 | 11,730.00 | 11,730.00 | 180,190 |
| 2024-11-05 | 11,840.00 | 12,140.00 | 11,800.00 | 11,850.00 | 11,850.00 | 56,314 |
| 2024-11-04 | 11,390.00 | 11,950.00 | 11,310.00 | 11,950.00 | 11,950.00 | 122,369 |
| 2024-11-01 | 11,770.00 | 11,770.00 | 11,310.00 | 11,370.00 | 11,370.00 | 96,758 |
| 2024-10-31 | 11,320.00 | 12,120.00 | 11,160.00 | 11,790.00 | 11,790.00 | 194,098 |
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.