Openknowl Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 5,550.00 | 6,320.00 | 5,490.00 | 5,950.00 | 5,950.00 | 395,185 |
| 2024-04-30 | 5,520.00 | 5,720.00 | 5,450.00 | 5,550.00 | 5,550.00 | 91,129 |
| 2024-04-29 | 5,500.00 | 5,520.00 | 5,320.00 | 5,520.00 | 5,520.00 | 187,549 |
| 2024-04-26 | 5,500.00 | 5,510.00 | 5,300.00 | 5,430.00 | 5,430.00 | 51,765 |
| 2024-04-25 | 5,650.00 | 5,700.00 | 5,400.00 | 5,450.00 | 5,450.00 | 82,799 |
| 2024-04-24 | 5,780.00 | 5,820.00 | 5,650.00 | 5,700.00 | 5,700.00 | 57,909 |
| 2024-04-23 | 5,790.00 | 5,930.00 | 5,640.00 | 5,650.00 | 5,650.00 | 33,586 |
| 2024-04-22 | 5,670.00 | 5,840.00 | 5,610.00 | 5,790.00 | 5,790.00 | 39,071 |
| 2024-04-19 | 6,170.00 | 6,170.00 | 5,670.00 | 5,670.00 | 5,670.00 | 106,884 |
| 2024-04-18 | 6,000.00 | 6,190.00 | 5,910.00 | 6,150.00 | 6,150.00 | 40,186 |
| 2024-04-17 | 5,750.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 59,078 |
| 2024-04-16 | 5,970.00 | 6,020.00 | 5,740.00 | 5,750.00 | 5,750.00 | 55,805 |
| 2024-04-15 | 6,130.00 | 6,130.00 | 5,880.00 | 5,980.00 | 5,980.00 | 56,939 |
| 2024-04-12 | 6,320.00 | 6,380.00 | 6,110.00 | 6,130.00 | 6,130.00 | 37,281 |
| 2024-04-11 | 6,370.00 | 6,560.00 | 6,010.00 | 6,310.00 | 6,310.00 | 113,172 |
| 2024-04-09 | 6,070.00 | 6,490.00 | 6,070.00 | 6,490.00 | 6,490.00 | 86,558 |
| 2024-04-08 | 6,170.00 | 6,170.00 | 5,990.00 | 6,070.00 | 6,070.00 | 52,292 |
| 2024-04-05 | 6,270.00 | 6,300.00 | 6,090.00 | 6,140.00 | 6,140.00 | 60,202 |
| 2024-04-04 | 6,410.00 | 6,460.00 | 6,230.00 | 6,270.00 | 6,270.00 | 42,192 |
| 2024-04-03 | 6,450.00 | 6,570.00 | 6,240.00 | 6,380.00 | 6,380.00 | 79,539 |
| 2024-04-02 | 6,820.00 | 6,820.00 | 6,440.00 | 6,490.00 | 6,490.00 | 73,485 |
| 2024-04-01 | 6,610.00 | 6,850.00 | 6,610.00 | 6,820.00 | 6,820.00 | 36,446 |
| 2024-03-29 | 6,820.00 | 6,820.00 | 6,570.00 | 6,590.00 | 6,590.00 | 45,386 |
| 2024-03-28 | 7,000.00 | 7,030.00 | 6,650.00 | 6,700.00 | 6,700.00 | 85,084 |
| 2024-03-27 | 7,230.00 | 7,310.00 | 6,870.00 | 7,000.00 | 7,000.00 | 67,458 |
| 2024-03-26 | 6,780.00 | 7,340.00 | 6,620.00 | 7,230.00 | 7,230.00 | 221,375 |
| 2024-03-25 | 6,720.00 | 6,790.00 | 6,570.00 | 6,740.00 | 6,740.00 | 75,994 |
| 2024-03-22 | 7,000.00 | 7,150.00 | 6,480.00 | 6,700.00 | 6,700.00 | 122,417 |
| 2024-03-21 | 6,710.00 | 7,000.00 | 6,710.00 | 6,900.00 | 6,900.00 | 85,718 |
| 2024-03-20 | 6,950.00 | 6,970.00 | 6,680.00 | 6,700.00 | 6,700.00 | 66,739 |
| 2024-03-19 | 7,100.00 | 7,100.00 | 6,470.00 | 6,950.00 | 6,950.00 | 56,367 |
| 2024-03-18 | 6,960.00 | 7,140.00 | 6,960.00 | 7,000.00 | 7,000.00 | 37,884 |
| 2024-03-15 | 7,050.00 | 7,150.00 | 6,960.00 | 7,000.00 | 7,000.00 | 44,545 |
| 2024-03-14 | 7,120.00 | 7,120.00 | 6,940.00 | 7,050.00 | 7,050.00 | 48,349 |
| 2024-03-13 | 7,200.00 | 7,260.00 | 7,000.00 | 7,120.00 | 7,120.00 | 53,827 |
| 2024-03-12 | 7,370.00 | 7,370.00 | 7,020.00 | 7,190.00 | 7,190.00 | 89,984 |
| 2024-03-11 | 7,700.00 | 7,740.00 | 7,220.00 | 7,380.00 | 7,380.00 | 151,055 |
| 2024-03-08 | 8,020.00 | 8,100.00 | 7,610.00 | 7,670.00 | 7,670.00 | 109,754 |
| 2024-03-07 | 8,490.00 | 8,490.00 | 8,000.00 | 8,020.00 | 8,020.00 | 92,089 |
| 2024-03-06 | 8,470.00 | 8,750.00 | 8,300.00 | 8,410.00 | 8,410.00 | 54,464 |
| 2024-03-05 | 8,610.00 | 8,780.00 | 8,350.00 | 8,470.00 | 8,470.00 | 72,028 |
| 2024-03-04 | 8,120.00 | 8,740.00 | 8,110.00 | 8,620.00 | 8,620.00 | 107,650 |
| 2024-02-29 | 8,360.00 | 8,360.00 | 8,060.00 | 8,120.00 | 8,120.00 | 46,700 |
| 2024-02-28 | 8,240.00 | 8,380.00 | 8,110.00 | 8,360.00 | 8,360.00 | 66,975 |
| 2024-02-27 | 8,550.00 | 8,560.00 | 8,140.00 | 8,240.00 | 8,240.00 | 68,667 |
| 2024-02-26 | 8,400.00 | 8,660.00 | 8,210.00 | 8,500.00 | 8,500.00 | 62,597 |
| 2024-02-23 | 8,500.00 | 8,600.00 | 8,210.00 | 8,400.00 | 8,400.00 | 71,455 |
| 2024-02-22 | 8,590.00 | 8,600.00 | 8,430.00 | 8,560.00 | 8,560.00 | 32,389 |
| 2024-02-21 | 8,970.00 | 9,060.00 | 8,460.00 | 8,510.00 | 8,510.00 | 124,391 |
| 2024-02-20 | 8,950.00 | 8,950.00 | 8,600.00 | 8,710.00 | 8,710.00 | 83,068 |
| 2024-02-19 | 8,850.00 | 9,130.00 | 8,770.00 | 8,900.00 | 8,900.00 | 72,150 |
| 2024-02-16 | 8,790.00 | 8,900.00 | 8,590.00 | 8,790.00 | 8,790.00 | 73,235 |
| 2024-02-15 | 9,050.00 | 9,050.00 | 8,740.00 | 8,770.00 | 8,770.00 | 67,545 |
| 2024-02-14 | 8,780.00 | 8,880.00 | 8,640.00 | 8,840.00 | 8,840.00 | 53,764 |
| 2024-02-13 | 8,670.00 | 9,040.00 | 8,670.00 | 8,920.00 | 8,920.00 | 73,217 |
| 2024-02-08 | 8,490.00 | 8,820.00 | 8,310.00 | 8,660.00 | 8,660.00 | 90,020 |
| 2024-02-07 | 8,660.00 | 8,830.00 | 8,360.00 | 8,490.00 | 8,490.00 | 88,377 |
| 2024-02-06 | 9,070.00 | 9,080.00 | 8,530.00 | 8,660.00 | 8,660.00 | 100,512 |
| 2024-02-05 | 8,580.00 | 9,340.00 | 8,040.00 | 9,070.00 | 9,070.00 | 341,560 |
| 2024-02-02 | 8,890.00 | 9,120.00 | 8,320.00 | 8,350.00 | 8,350.00 | 250,902 |
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.