Openknowl Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 9,250.00 | 9,560.00 | 8,560.00 | 8,850.00 | 8,850.00 | 127,412 |
| 2024-01-31 | 9,900.00 | 9,940.00 | 9,100.00 | 9,420.00 | 9,420.00 | 123,035 |
| 2024-01-30 | 10,110.00 | 10,440.00 | 9,910.00 | 9,950.00 | 9,950.00 | 67,704 |
| 2024-01-29 | 10,710.00 | 10,740.00 | 10,080.00 | 10,180.00 | 10,180.00 | 150,058 |
| 2024-01-26 | 10,700.00 | 10,900.00 | 10,500.00 | 10,740.00 | 10,740.00 | 49,737 |
| 2024-01-25 | 11,250.00 | 11,250.00 | 10,690.00 | 10,800.00 | 10,800.00 | 107,147 |
| 2024-01-24 | 10,830.00 | 11,380.00 | 10,400.00 | 11,250.00 | 11,250.00 | 317,698 |
| 2024-01-23 | 10,550.00 | 11,280.00 | 10,330.00 | 11,060.00 | 11,060.00 | 166,513 |
| 2024-01-22 | 11,310.00 | 11,310.00 | 10,300.00 | 10,590.00 | 10,590.00 | 365,215 |
| 2024-01-19 | 10,890.00 | 11,630.00 | 10,810.00 | 11,610.00 | 11,610.00 | 240,207 |
| 2024-01-18 | 10,600.00 | 10,940.00 | 10,300.00 | 10,900.00 | 10,900.00 | 184,150 |
| 2024-01-17 | 10,440.00 | 10,660.00 | 10,060.00 | 10,170.00 | 10,170.00 | 105,271 |
| 2024-01-16 | 10,860.00 | 11,060.00 | 10,350.00 | 10,630.00 | 10,630.00 | 126,109 |
| 2024-01-15 | 11,100.00 | 11,510.00 | 10,680.00 | 10,930.00 | 10,930.00 | 139,748 |
| 2024-01-12 | 11,850.00 | 12,220.00 | 11,210.00 | 11,320.00 | 11,320.00 | 175,148 |
| 2024-01-11 | 11,650.00 | 12,280.00 | 11,060.00 | 12,000.00 | 12,000.00 | 195,460 |
| 2024-01-10 | 12,300.00 | 12,420.00 | 11,490.00 | 11,700.00 | 11,700.00 | 183,029 |
| 2024-01-09 | 12,710.00 | 12,830.00 | 12,090.00 | 12,290.00 | 12,290.00 | 227,548 |
| 2024-01-08 | 11,850.00 | 12,800.00 | 11,620.00 | 12,800.00 | 12,800.00 | 278,695 |
| 2024-01-05 | 12,230.00 | 12,500.00 | 11,920.00 | 12,040.00 | 12,040.00 | 192,059 |
| 2024-01-04 | 13,150.00 | 13,200.00 | 12,150.00 | 12,300.00 | 12,300.00 | 570,694 |
| 2024-01-03 | 11,550.00 | 13,410.00 | 11,330.00 | 13,410.00 | 13,410.00 | 1,065,652 |
| 2024-01-02 | 11,540.00 | 11,750.00 | 10,900.00 | 11,660.00 | 11,660.00 | 250,268 |
| 2023-12-28 | 11,200.00 | 11,200.00 | 10,160.00 | 11,200.00 | 11,200.00 | 323,521 |
| 2023-12-27 | 9,760.00 | 10,500.00 | 9,720.00 | 10,400.00 | 10,400.00 | 396,196 |
| 2023-12-26 | 11,280.00 | 12,000.00 | 10,600.00 | 10,600.00 | 10,600.00 | 650,273 |
| 2023-12-22 | 10,550.00 | 11,330.00 | 9,580.00 | 11,280.00 | 11,280.00 | 647,581 |
| 2023-12-21 | 12,210.00 | 12,400.00 | 10,200.00 | 10,440.00 | 10,440.00 | 838,820 |
| 2023-12-20 | 12,670.00 | 12,690.00 | 12,040.00 | 12,260.00 | 12,260.00 | 305,041 |
| 2023-12-19 | 12,150.00 | 12,680.00 | 11,790.00 | 12,670.00 | 12,670.00 | 506,966 |
| 2023-12-18 | 11,700.00 | 12,860.00 | 11,650.00 | 12,320.00 | 12,320.00 | 1,177,104 |
| 2023-12-15 | 11,000.00 | 11,540.00 | 10,700.00 | 11,380.00 | 11,380.00 | 424,517 |
| 2023-12-14 | 11,740.00 | 11,840.00 | 10,760.00 | 10,820.00 | 10,820.00 | 419,430 |
| 2023-12-13 | 12,100.00 | 12,560.00 | 11,390.00 | 11,840.00 | 11,840.00 | 567,728 |
| 2023-12-12 | 12,170.00 | 12,210.00 | 11,620.00 | 11,730.00 | 11,730.00 | 312,874 |
| 2023-12-11 | 12,500.00 | 12,900.00 | 12,120.00 | 12,210.00 | 12,210.00 | 580,518 |
| 2023-12-08 | 10,720.00 | 12,870.00 | 10,720.00 | 12,650.00 | 12,650.00 | 1,833,270 |
| 2023-12-07 | 11,230.00 | 11,590.00 | 10,340.00 | 10,620.00 | 10,620.00 | 774,187 |
| 2023-12-06 | 11,630.00 | 12,120.00 | 11,030.00 | 11,230.00 | 11,230.00 | 837,200 |
| 2023-12-05 | 12,450.00 | 13,770.00 | 10,800.00 | 11,440.00 | 11,440.00 | 2,018,060 |
| 2023-12-04 | 12,190.00 | 12,900.00 | 11,550.00 | 12,310.00 | 12,310.00 | 462,475 |
| 2023-12-01 | 11,350.00 | 12,240.00 | 11,200.00 | 12,200.00 | 12,200.00 | 760,877 |
| 2023-11-30 | 10,800.00 | 11,540.00 | 10,500.00 | 11,500.00 | 11,500.00 | 1,197,859 |
| 2023-11-29 | 10,180.00 | 10,840.00 | 10,020.00 | 10,490.00 | 10,490.00 | 777,304 |
| 2023-11-28 | 9,880.00 | 10,150.00 | 9,600.00 | 10,000.00 | 10,000.00 | 455,822 |
| 2023-11-27 | 10,500.00 | 10,510.00 | 9,650.00 | 10,100.00 | 10,100.00 | 827,429 |
| 2023-11-24 | 10,050.00 | 10,950.00 | 9,450.00 | 10,410.00 | 10,410.00 | 3,532,588 |
| 2023-11-23 | 9,660.00 | 10,020.00 | 9,300.00 | 9,700.00 | 9,700.00 | 1,615,708 |
| 2023-11-22 | 9,500.00 | 9,970.00 | 9,340.00 | 9,850.00 | 9,850.00 | 3,303,400 |
| 2023-11-21 | 9,250.00 | 10,170.00 | 8,910.00 | 9,660.00 | 9,660.00 | 12,750,570 |
| 2023-11-20 | 6,120.00 | 8,020.00 | 6,060.00 | 8,020.00 | 8,020.00 | 3,905,720 |
| 2023-11-17 | 6,090.00 | 6,170.00 | 5,760.00 | 6,170.00 | 6,170.00 | 256,960 |
| 2023-11-16 | 6,080.00 | 6,140.00 | 6,000.00 | 6,040.00 | 6,040.00 | 77,285 |
| 2023-11-15 | 5,900.00 | 6,180.00 | 5,860.00 | 6,140.00 | 6,140.00 | 140,982 |
| 2023-11-14 | 5,780.00 | 5,900.00 | 5,770.00 | 5,870.00 | 5,870.00 | 101,145 |
| 2023-11-13 | 6,460.00 | 6,460.00 | 5,770.00 | 5,780.00 | 5,780.00 | 282,384 |
| 2023-11-10 | 6,750.00 | 6,920.00 | 6,320.00 | 6,410.00 | 6,410.00 | 457,219 |
| 2023-11-09 | 6,140.00 | 7,360.00 | 6,070.00 | 6,920.00 | 6,920.00 | 3,284,109 |
| 2023-11-08 | 6,200.00 | 6,400.00 | 6,120.00 | 6,170.00 | 6,170.00 | 41,760 |
| 2023-11-07 | 6,410.00 | 6,430.00 | 6,060.00 | 6,200.00 | 6,200.00 | 52,080 |
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.