Openedges Tech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 11,690.00 | 11,800.00 | 11,340.00 | 11,510.00 | 11,510.00 | 76,009 |
| 2024-10-29 | 11,800.00 | 11,800.00 | 11,400.00 | 11,690.00 | 11,690.00 | 94,795 |
| 2024-10-28 | 11,630.00 | 11,890.00 | 11,630.00 | 11,860.00 | 11,860.00 | 71,461 |
| 2024-10-25 | 11,970.00 | 12,030.00 | 11,450.00 | 11,700.00 | 11,700.00 | 87,506 |
| 2024-10-24 | 11,910.00 | 12,450.00 | 11,590.00 | 11,770.00 | 11,770.00 | 109,836 |
| 2024-10-23 | 11,710.00 | 12,340.00 | 11,000.00 | 12,120.00 | 12,120.00 | 157,813 |
| 2024-10-22 | 12,400.00 | 12,440.00 | 11,510.00 | 11,590.00 | 11,590.00 | 158,504 |
| 2024-10-21 | 12,450.00 | 12,570.00 | 12,120.00 | 12,370.00 | 12,370.00 | 118,704 |
| 2024-10-18 | 13,160.00 | 13,160.00 | 12,250.00 | 12,350.00 | 12,350.00 | 252,839 |
| 2024-10-17 | 12,950.00 | 13,310.00 | 12,420.00 | 13,280.00 | 13,280.00 | 145,795 |
| 2024-10-16 | 12,890.00 | 12,950.00 | 12,700.00 | 12,750.00 | 12,750.00 | 103,988 |
| 2024-10-15 | 13,250.00 | 13,870.00 | 13,100.00 | 13,290.00 | 13,290.00 | 180,715 |
| 2024-10-14 | 12,890.00 | 13,490.00 | 11,940.00 | 13,220.00 | 13,220.00 | 161,788 |
| 2024-10-11 | 12,890.00 | 13,240.00 | 12,820.00 | 12,890.00 | 12,890.00 | 113,114 |
| 2024-10-10 | 13,250.00 | 13,400.00 | 12,750.00 | 12,750.00 | 12,750.00 | 129,044 |
| 2024-10-08 | 13,470.00 | 13,600.00 | 12,950.00 | 13,160.00 | 13,160.00 | 175,426 |
| 2024-10-07 | 13,260.00 | 13,700.00 | 13,130.00 | 13,470.00 | 13,470.00 | 171,367 |
| 2024-10-04 | 13,300.00 | 13,300.00 | 12,900.00 | 13,000.00 | 13,000.00 | 64,891 |
| 2024-10-02 | 13,140.00 | 13,280.00 | 12,800.00 | 12,930.00 | 12,930.00 | 85,384 |
| 2024-09-30 | 13,820.00 | 13,830.00 | 13,180.00 | 13,240.00 | 13,240.00 | 80,852 |
| 2024-09-27 | 13,780.00 | 14,170.00 | 13,500.00 | 13,620.00 | 13,620.00 | 162,461 |
| 2024-09-26 | 13,270.00 | 13,780.00 | 13,200.00 | 13,730.00 | 13,730.00 | 255,499 |
| 2024-09-25 | 13,120.00 | 13,310.00 | 12,800.00 | 12,860.00 | 12,860.00 | 119,326 |
| 2024-09-24 | 12,650.00 | 12,870.00 | 12,570.00 | 12,860.00 | 12,860.00 | 85,474 |
| 2024-09-23 | 12,530.00 | 12,900.00 | 12,370.00 | 12,640.00 | 12,640.00 | 70,275 |
| 2024-09-20 | 12,950.00 | 13,080.00 | 12,540.00 | 12,590.00 | 12,590.00 | 108,046 |
| 2024-09-19 | 12,850.00 | 13,040.00 | 12,230.00 | 12,580.00 | 12,580.00 | 107,048 |
| 2024-09-13 | 13,060.00 | 13,230.00 | 12,720.00 | 12,840.00 | 12,840.00 | 100,415 |
| 2024-09-12 | 12,870.00 | 13,300.00 | 12,690.00 | 13,030.00 | 13,030.00 | 328,113 |
| 2024-09-11 | 12,280.00 | 12,570.00 | 12,240.00 | 12,340.00 | 12,340.00 | 80,278 |
| 2024-09-10 | 12,520.00 | 12,650.00 | 12,190.00 | 12,280.00 | 12,280.00 | 100,385 |
| 2024-09-09 | 11,830.00 | 12,560.00 | 11,640.00 | 12,500.00 | 12,500.00 | 123,108 |
| 2024-09-06 | 12,730.00 | 12,760.00 | 12,050.00 | 12,130.00 | 12,130.00 | 200,332 |
| 2024-09-05 | 12,820.00 | 13,130.00 | 12,490.00 | 12,750.00 | 12,750.00 | 224,328 |
| 2024-09-04 | 13,240.00 | 13,300.00 | 12,690.00 | 12,750.00 | 12,750.00 | 274,458 |
| 2024-09-03 | 14,070.00 | 14,340.00 | 13,820.00 | 13,820.00 | 13,820.00 | 120,727 |
| 2024-09-02 | 14,280.00 | 14,350.00 | 13,990.00 | 14,090.00 | 14,090.00 | 144,528 |
| 2024-08-30 | 14,450.00 | 14,720.00 | 14,290.00 | 14,440.00 | 14,440.00 | 173,297 |
| 2024-08-29 | 14,560.00 | 14,590.00 | 14,100.00 | 14,420.00 | 14,420.00 | 212,742 |
| 2024-08-28 | 15,140.00 | 15,140.00 | 14,580.00 | 14,930.00 | 14,930.00 | 131,282 |
| 2024-08-27 | 14,850.00 | 15,080.00 | 14,590.00 | 14,870.00 | 14,870.00 | 100,528 |
| 2024-08-26 | 15,940.00 | 15,950.00 | 14,960.00 | 15,000.00 | 15,000.00 | 124,876 |
| 2024-08-23 | 15,470.00 | 15,620.00 | 15,260.00 | 15,520.00 | 15,520.00 | 76,766 |
| 2024-08-22 | 16,010.00 | 16,210.00 | 15,650.00 | 15,740.00 | 15,740.00 | 114,406 |
| 2024-08-21 | 16,150.00 | 16,520.00 | 15,770.00 | 16,000.00 | 16,000.00 | 138,778 |
| 2024-08-20 | 15,430.00 | 16,680.00 | 15,430.00 | 16,500.00 | 16,500.00 | 335,373 |
| 2024-08-19 | 16,000.00 | 16,030.00 | 15,350.00 | 15,360.00 | 15,360.00 | 137,622 |
| 2024-08-16 | 15,730.00 | 16,000.00 | 15,310.00 | 15,820.00 | 15,820.00 | 221,519 |
| 2024-08-14 | 15,410.00 | 15,660.00 | 15,200.00 | 15,270.00 | 15,270.00 | 197,751 |
| 2024-08-13 | 15,250.00 | 15,410.00 | 14,750.00 | 15,040.00 | 15,040.00 | 149,049 |
| 2024-08-12 | 14,980.00 | 15,410.00 | 14,860.00 | 15,100.00 | 15,100.00 | 107,031 |
| 2024-08-09 | 15,080.00 | 15,640.00 | 14,750.00 | 14,900.00 | 14,900.00 | 143,037 |
| 2024-08-08 | 14,520.00 | 14,800.00 | 14,220.00 | 14,670.00 | 14,670.00 | 142,764 |
| 2024-08-07 | 14,760.00 | 15,420.00 | 14,700.00 | 14,920.00 | 14,920.00 | 264,428 |
| 2024-08-06 | 14,000.00 | 15,260.00 | 14,000.00 | 15,070.00 | 15,070.00 | 329,857 |
| 2024-08-05 | 16,610.00 | 16,660.00 | 13,240.00 | 13,810.00 | 13,810.00 | 595,204 |
| 2024-08-02 | 17,830.00 | 17,850.00 | 16,800.00 | 16,970.00 | 16,970.00 | 236,898 |
| 2024-08-01 | 18,600.00 | 18,790.00 | 18,200.00 | 18,340.00 | 18,340.00 | 159,850 |
| 2024-07-31 | 17,600.00 | 18,020.00 | 17,170.00 | 18,020.00 | 18,020.00 | 199,281 |
| 2024-07-30 | 18,010.00 | 18,040.00 | 17,560.00 | 17,610.00 | 17,610.00 | 128,481 |
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.