Openknowl Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5,640.00 | 5,770.00 | 5,560.00 | 5,670.00 | 5,670.00 | 38,658 |
| 2024-07-26 | 5,790.00 | 5,790.00 | 5,660.00 | 5,680.00 | 5,680.00 | 16,927 |
| 2024-07-25 | 5,640.00 | 5,850.00 | 5,500.00 | 5,670.00 | 5,670.00 | 41,035 |
| 2024-07-24 | 6,010.00 | 6,320.00 | 5,730.00 | 5,730.00 | 5,730.00 | 185,389 |
| 2024-07-23 | 5,850.00 | 6,080.00 | 5,850.00 | 6,040.00 | 6,040.00 | 38,734 |
| 2024-07-22 | 6,030.00 | 6,030.00 | 5,650.00 | 5,850.00 | 5,850.00 | 86,079 |
| 2024-07-19 | 5,930.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 31,229 |
| 2024-07-18 | 6,170.00 | 6,170.00 | 5,930.00 | 5,990.00 | 5,990.00 | 53,610 |
| 2024-07-17 | 6,090.00 | 6,450.00 | 6,020.00 | 6,170.00 | 6,170.00 | 93,826 |
| 2024-07-16 | 6,200.00 | 6,250.00 | 5,900.00 | 6,120.00 | 6,120.00 | 72,664 |
| 2024-07-15 | 6,430.00 | 6,480.00 | 6,120.00 | 6,260.00 | 6,260.00 | 45,864 |
| 2024-07-12 | 6,490.00 | 6,560.00 | 6,260.00 | 6,430.00 | 6,430.00 | 46,817 |
| 2024-07-11 | 6,420.00 | 6,630.00 | 6,380.00 | 6,490.00 | 6,490.00 | 101,937 |
| 2024-07-10 | 5,950.00 | 6,680.00 | 5,950.00 | 6,560.00 | 6,560.00 | 220,392 |
| 2024-07-09 | 6,040.00 | 6,090.00 | 5,900.00 | 6,000.00 | 6,000.00 | 64,739 |
| 2024-07-08 | 6,050.00 | 6,120.00 | 5,940.00 | 6,100.00 | 6,100.00 | 24,982 |
| 2024-07-05 | 6,130.00 | 6,200.00 | 5,930.00 | 6,050.00 | 6,050.00 | 54,475 |
| 2024-07-04 | 6,330.00 | 6,330.00 | 6,050.00 | 6,190.00 | 6,190.00 | 44,828 |
| 2024-07-03 | 6,360.00 | 6,360.00 | 6,110.00 | 6,150.00 | 6,150.00 | 50,413 |
| 2024-07-02 | 6,570.00 | 6,680.00 | 6,230.00 | 6,360.00 | 6,360.00 | 98,185 |
| 2024-07-01 | 6,300.00 | 6,680.00 | 6,240.00 | 6,680.00 | 6,680.00 | 131,091 |
| 2024-06-28 | 6,120.00 | 6,340.00 | 6,100.00 | 6,300.00 | 6,300.00 | 62,602 |
| 2024-06-27 | 6,120.00 | 6,210.00 | 5,930.00 | 6,210.00 | 6,210.00 | 52,551 |
| 2024-06-26 | 6,140.00 | 6,230.00 | 6,010.00 | 6,120.00 | 6,120.00 | 83,414 |
| 2024-06-25 | 5,870.00 | 6,150.00 | 5,870.00 | 6,020.00 | 6,020.00 | 53,251 |
| 2024-06-24 | 6,320.00 | 6,480.00 | 5,830.00 | 5,940.00 | 5,940.00 | 181,407 |
| 2024-06-21 | 6,580.00 | 6,580.00 | 6,210.00 | 6,380.00 | 6,380.00 | 86,613 |
| 2024-06-20 | 6,680.00 | 6,840.00 | 6,500.00 | 6,550.00 | 6,550.00 | 199,784 |
| 2024-06-19 | 6,280.00 | 6,820.00 | 6,260.00 | 6,720.00 | 6,720.00 | 187,436 |
| 2024-06-18 | 6,530.00 | 6,770.00 | 6,240.00 | 6,370.00 | 6,370.00 | 132,247 |
| 2024-06-17 | 6,990.00 | 7,040.00 | 6,520.00 | 6,580.00 | 6,580.00 | 191,793 |
| 2024-06-14 | 6,970.00 | 7,040.00 | 6,600.00 | 6,980.00 | 6,980.00 | 257,157 |
| 2024-06-13 | 6,220.00 | 6,900.00 | 6,080.00 | 6,900.00 | 6,900.00 | 531,108 |
| 2024-06-12 | 6,120.00 | 6,290.00 | 6,050.00 | 6,180.00 | 6,180.00 | 42,532 |
| 2024-06-11 | 5,900.00 | 6,220.00 | 5,850.00 | 6,200.00 | 6,200.00 | 77,440 |
| 2024-06-10 | 5,920.00 | 6,200.00 | 5,850.00 | 5,990.00 | 5,990.00 | 58,047 |
| 2024-06-07 | 5,900.00 | 6,010.00 | 5,800.00 | 5,930.00 | 5,930.00 | 53,783 |
| 2024-06-05 | 6,010.00 | 6,020.00 | 5,890.00 | 5,900.00 | 5,900.00 | 24,909 |
| 2024-06-04 | 6,060.00 | 6,150.00 | 5,950.00 | 5,970.00 | 5,970.00 | 49,096 |
| 2024-06-03 | 6,090.00 | 6,110.00 | 5,940.00 | 6,060.00 | 6,060.00 | 39,589 |
| 2024-05-31 | 5,750.00 | 6,140.00 | 5,660.00 | 6,040.00 | 6,040.00 | 62,266 |
| 2024-05-30 | 5,680.00 | 5,730.00 | 5,540.00 | 5,700.00 | 5,700.00 | 25,870 |
| 2024-05-29 | 5,940.00 | 5,960.00 | 5,650.00 | 5,680.00 | 5,680.00 | 43,939 |
| 2024-05-28 | 5,900.00 | 6,000.00 | 5,790.00 | 5,960.00 | 5,960.00 | 37,192 |
| 2024-05-27 | 5,990.00 | 6,170.00 | 5,850.00 | 5,890.00 | 5,890.00 | 51,231 |
| 2024-05-24 | 6,090.00 | 6,130.00 | 5,950.00 | 6,020.00 | 6,020.00 | 58,263 |
| 2024-05-23 | 6,070.00 | 6,280.00 | 5,980.00 | 6,170.00 | 6,170.00 | 91,088 |
| 2024-05-22 | 6,240.00 | 6,360.00 | 5,990.00 | 6,130.00 | 6,130.00 | 54,918 |
| 2024-05-21 | 6,180.00 | 6,330.00 | 6,120.00 | 6,290.00 | 6,290.00 | 65,188 |
| 2024-05-20 | 6,300.00 | 6,370.00 | 6,150.00 | 6,220.00 | 6,220.00 | 69,886 |
| 2024-05-17 | 6,200.00 | 6,300.00 | 6,020.00 | 6,300.00 | 6,300.00 | 90,256 |
| 2024-05-16 | 6,240.00 | 6,460.00 | 6,150.00 | 6,240.00 | 6,240.00 | 109,706 |
| 2024-05-14 | 6,160.00 | 6,370.00 | 6,070.00 | 6,200.00 | 6,200.00 | 121,459 |
| 2024-05-13 | 6,020.00 | 6,190.00 | 5,890.00 | 6,170.00 | 6,170.00 | 102,707 |
| 2024-05-10 | 5,960.00 | 6,180.00 | 5,900.00 | 6,060.00 | 6,060.00 | 53,559 |
| 2024-05-09 | 6,070.00 | 6,070.00 | 5,900.00 | 5,950.00 | 5,950.00 | 38,868 |
| 2024-05-08 | 6,020.00 | 6,200.00 | 5,920.00 | 6,050.00 | 6,050.00 | 79,798 |
| 2024-05-07 | 6,150.00 | 6,270.00 | 5,940.00 | 6,020.00 | 6,020.00 | 132,488 |
| 2024-05-03 | 6,100.00 | 6,100.00 | 5,800.00 | 6,010.00 | 6,010.00 | 84,696 |
| 2024-05-02 | 5,550.00 | 6,320.00 | 5,490.00 | 5,950.00 | 5,950.00 | 395,185 |
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.