Openknowl Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 6,660.00 | 6,690.00 | 6,310.00 | 6,310.00 | 6,310.00 | 97,271 |
| 2023-11-03 | 6,320.00 | 6,640.00 | 6,320.00 | 6,520.00 | 6,520.00 | 115,929 |
| 2023-11-02 | 6,120.00 | 6,420.00 | 6,120.00 | 6,320.00 | 6,320.00 | 51,349 |
| 2023-11-01 | 5,840.00 | 6,250.00 | 5,840.00 | 6,080.00 | 6,080.00 | 68,654 |
| 2023-10-31 | 6,240.00 | 6,320.00 | 5,700.00 | 5,780.00 | 5,780.00 | 93,154 |
| 2023-10-30 | 6,200.00 | 6,270.00 | 6,040.00 | 6,180.00 | 6,180.00 | 37,737 |
| 2023-10-27 | 6,000.00 | 6,900.00 | 6,000.00 | 6,190.00 | 6,190.00 | 402,699 |
| 2023-10-26 | 6,280.00 | 6,300.00 | 5,940.00 | 5,960.00 | 5,960.00 | 70,089 |
| 2023-10-25 | 6,400.00 | 6,480.00 | 6,330.00 | 6,430.00 | 6,430.00 | 30,604 |
| 2023-10-24 | 6,170.00 | 6,430.00 | 6,000.00 | 6,400.00 | 6,400.00 | 71,648 |
| 2023-10-23 | 6,130.00 | 6,330.00 | 6,050.00 | 6,190.00 | 6,190.00 | 51,360 |
| 2023-10-20 | 6,400.00 | 6,400.00 | 6,110.00 | 6,130.00 | 6,130.00 | 69,988 |
| 2023-10-19 | 6,670.00 | 6,670.00 | 6,340.00 | 6,340.00 | 6,340.00 | 91,690 |
| 2023-10-18 | 6,920.00 | 7,070.00 | 6,640.00 | 6,710.00 | 6,710.00 | 67,249 |
| 2023-10-17 | 6,750.00 | 7,120.00 | 6,750.00 | 6,900.00 | 6,900.00 | 102,665 |
| 2023-10-16 | 7,030.00 | 7,060.00 | 6,600.00 | 6,670.00 | 6,670.00 | 129,026 |
| 2023-10-13 | 7,440.00 | 7,460.00 | 7,050.00 | 7,060.00 | 7,060.00 | 142,680 |
| 2023-10-12 | 7,390.00 | 7,470.00 | 7,300.00 | 7,440.00 | 7,440.00 | 61,029 |
| 2023-10-11 | 7,150.00 | 7,570.00 | 7,150.00 | 7,390.00 | 7,390.00 | 100,667 |
| 2023-10-10 | 7,590.00 | 7,640.00 | 7,040.00 | 7,090.00 | 7,090.00 | 125,907 |
| 2023-10-06 | 7,350.00 | 7,710.00 | 7,350.00 | 7,590.00 | 7,590.00 | 152,350 |
| 2023-10-05 | 7,500.00 | 7,610.00 | 7,320.00 | 7,360.00 | 7,360.00 | 73,991 |
| 2023-10-04 | 7,450.00 | 7,720.00 | 7,330.00 | 7,350.00 | 7,350.00 | 76,836 |
| 2023-09-27 | 7,270.00 | 7,570.00 | 7,240.00 | 7,450.00 | 7,450.00 | 67,751 |
| 2023-09-26 | 7,700.00 | 7,850.00 | 7,310.00 | 7,450.00 | 7,450.00 | 117,511 |
| 2023-09-25 | 7,990.00 | 8,340.00 | 7,620.00 | 7,650.00 | 7,650.00 | 225,607 |
| 2023-09-22 | 7,610.00 | 8,000.00 | 7,610.00 | 7,990.00 | 7,990.00 | 96,150 |
| 2023-09-21 | 7,730.00 | 8,070.00 | 7,680.00 | 7,800.00 | 7,800.00 | 142,062 |
| 2023-09-20 | 8,120.00 | 8,120.00 | 7,850.00 | 7,850.00 | 7,850.00 | 139,186 |
| 2023-09-19 | 8,790.00 | 8,970.00 | 8,050.00 | 8,090.00 | 8,090.00 | 449,487 |
| 2023-09-18 | 8,360.00 | 8,650.00 | 8,350.00 | 8,590.00 | 8,590.00 | 151,499 |
| 2023-09-15 | 8,570.00 | 8,820.00 | 8,440.00 | 8,440.00 | 8,440.00 | 184,516 |
| 2023-09-14 | 8,820.00 | 8,990.00 | 8,490.00 | 8,570.00 | 8,570.00 | 269,603 |
| 2023-09-13 | 8,950.00 | 9,050.00 | 8,590.00 | 8,810.00 | 8,810.00 | 283,981 |
| 2023-09-12 | 9,230.00 | 9,450.00 | 8,880.00 | 8,970.00 | 8,970.00 | 774,727 |
| 2023-09-11 | 8,790.00 | 9,400.00 | 8,750.00 | 9,180.00 | 9,180.00 | 674,538 |
| 2023-09-08 | 8,550.00 | 9,840.00 | 8,320.00 | 8,930.00 | 8,930.00 | 2,878,090 |
| 2023-09-07 | 9,010.00 | 9,050.00 | 8,500.00 | 8,550.00 | 8,550.00 | 684,883 |
| 2023-09-06 | 8,470.00 | 9,650.00 | 8,460.00 | 9,150.00 | 9,150.00 | 3,087,223 |
| 2023-09-05 | 8,160.00 | 9,100.00 | 8,100.00 | 8,470.00 | 8,470.00 | 1,349,422 |
| 2023-09-04 | 7,850.00 | 9,240.00 | 7,800.00 | 8,290.00 | 8,290.00 | 2,578,421 |
| 2023-09-01 | 7,680.00 | 8,230.00 | 7,630.00 | 7,820.00 | 7,820.00 | 335,422 |
| 2023-08-31 | 8,050.00 | 8,050.00 | 7,580.00 | 7,680.00 | 7,680.00 | 388,156 |
| 2023-08-30 | 8,350.00 | 8,530.00 | 7,990.00 | 8,070.00 | 8,070.00 | 352,003 |
| 2023-08-29 | 7,870.00 | 9,400.00 | 7,750.00 | 8,300.00 | 8,300.00 | 1,420,058 |
| 2023-08-28 | 7,840.00 | 7,950.00 | 7,760.00 | 7,830.00 | 7,830.00 | 81,923 |
| 2023-08-25 | 7,750.00 | 7,920.00 | 7,660.00 | 7,810.00 | 7,810.00 | 104,576 |
| 2023-08-24 | 7,610.00 | 7,900.00 | 7,580.00 | 7,810.00 | 7,810.00 | 142,411 |
| 2023-08-23 | 7,530.00 | 8,030.00 | 7,500.00 | 7,600.00 | 7,600.00 | 232,344 |
| 2023-08-22 | 7,820.00 | 7,820.00 | 7,500.00 | 7,530.00 | 7,530.00 | 160,526 |
| 2023-08-21 | 7,700.00 | 7,950.00 | 7,560.00 | 7,670.00 | 7,670.00 | 130,222 |
| 2023-08-18 | 7,840.00 | 8,260.00 | 7,670.00 | 7,710.00 | 7,710.00 | 280,938 |
| 2023-08-17 | 8,570.00 | 8,600.00 | 7,830.00 | 8,030.00 | 8,030.00 | 392,975 |
| 2023-08-16 | 9,260.00 | 9,270.00 | 8,530.00 | 8,600.00 | 8,600.00 | 539,525 |
| 2023-08-14 | 9,650.00 | 10,390.00 | 9,470.00 | 9,470.00 | 9,470.00 | 1,661,167 |
| 2023-08-11 | 8,890.00 | 9,740.00 | 8,500.00 | 9,550.00 | 9,550.00 | 1,761,535 |
| 2023-08-10 | 9,250.00 | 9,270.00 | 8,780.00 | 8,900.00 | 8,900.00 | 489,744 |
| 2023-08-09 | 8,890.00 | 9,520.00 | 8,660.00 | 9,250.00 | 9,250.00 | 1,896,020 |
| 2023-08-08 | 8,700.00 | 9,050.00 | 8,490.00 | 8,650.00 | 8,650.00 | 870,841 |
| 2023-08-07 | 8,310.00 | 9,920.00 | 8,310.00 | 8,950.00 | 8,950.00 | 5,047,055 |
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.