Openknowl Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 7,730.00 | 8,500.00 | 7,730.00 | 8,200.00 | 8,200.00 | 724,851 |
| 2023-08-03 | 8,470.00 | 8,570.00 | 7,710.00 | 7,710.00 | 7,710.00 | 631,253 |
| 2023-08-02 | 8,260.00 | 9,000.00 | 8,180.00 | 8,600.00 | 8,600.00 | 1,588,140 |
| 2023-08-01 | 8,310.00 | 8,770.00 | 8,210.00 | 8,230.00 | 8,230.00 | 1,127,488 |
| 2023-07-31 | 8,110.00 | 9,780.00 | 7,720.00 | 8,440.00 | 8,440.00 | 6,531,664 |
| 2023-07-28 | 7,150.00 | 9,200.00 | 7,000.00 | 8,110.00 | 8,110.00 | 3,420,266 |
| 2023-07-27 | 7,220.00 | 7,470.00 | 7,120.00 | 7,180.00 | 7,180.00 | 146,165 |
| 2023-07-26 | 8,500.00 | 8,530.00 | 7,010.00 | 7,230.00 | 7,230.00 | 388,710 |
| 2023-07-25 | 8,880.00 | 9,150.00 | 8,370.00 | 8,500.00 | 8,500.00 | 255,350 |
| 2023-07-24 | 9,530.00 | 9,530.00 | 8,720.00 | 8,930.00 | 8,930.00 | 311,716 |
| 2023-07-21 | 9,880.00 | 10,700.00 | 9,490.00 | 9,600.00 | 9,600.00 | 416,605 |
| 2023-07-20 | 10,420.00 | 10,640.00 | 10,020.00 | 10,020.00 | 10,020.00 | 241,903 |
| 2023-07-19 | 11,130.00 | 11,130.00 | 10,350.00 | 10,420.00 | 10,420.00 | 323,279 |
| 2023-07-18 | 11,670.00 | 11,670.00 | 10,900.00 | 10,950.00 | 10,950.00 | 437,931 |
| 2023-07-17 | 12,960.00 | 12,970.00 | 11,670.00 | 11,720.00 | 11,720.00 | 590,767 |
| 2023-07-14 | 13,690.00 | 14,270.00 | 13,150.00 | 13,150.00 | 13,150.00 | 1,854,641 |
| 2023-07-13 | 13,770.00 | 14,750.00 | 13,300.00 | 13,420.00 | 13,420.00 | 1,227,760 |
| 2023-07-12 | 13,310.00 | 15,570.00 | 13,010.00 | 13,740.00 | 13,740.00 | 4,126,174 |
| 2023-07-11 | 14,030.00 | 14,100.00 | 13,160.00 | 13,380.00 | 13,380.00 | 622,082 |
| 2023-07-10 | 14,770.00 | 15,080.00 | 13,830.00 | 13,950.00 | 13,950.00 | 642,599 |
| 2023-07-07 | 14,850.00 | 17,480.00 | 14,570.00 | 14,890.00 | 14,890.00 | 3,407,242 |
| 2023-07-06 | 17,780.00 | 18,650.00 | 15,110.00 | 15,290.00 | 15,290.00 | 2,132,134 |
| 2023-07-05 | 19,480.00 | 20,200.00 | 17,560.00 | 17,560.00 | 17,560.00 | 3,658,247 |
| 2023-07-04 | 17,730.00 | 20,850.00 | 16,220.00 | 20,000.00 | 20,000.00 | 20,800,580 |
| 2023-07-03 | 17,020.00 | 19,870.00 | 16,380.00 | 16,980.00 | 16,980.00 | 14,475,290 |
| 2023-06-30 | 13,000.00 | 30,950.00 | 12,900.00 | 15,750.00 | 15,750.00 | 38,796,621 |
← NewerPage 14 of 14 · 806 trading days
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.