Openknowl Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 5,260.00 | 5,260.00 | 5,090.00 | 5,140.00 | 5,140.00 | 36,557 |
| 2025-07-25 | 5,270.00 | 5,300.00 | 5,210.00 | 5,260.00 | 5,260.00 | 19,107 |
| 2025-07-24 | 5,250.00 | 5,320.00 | 5,220.00 | 5,270.00 | 5,270.00 | 25,382 |
| 2025-07-23 | 5,340.00 | 5,350.00 | 5,220.00 | 5,260.00 | 5,260.00 | 35,841 |
| 2025-07-22 | 5,320.00 | 5,390.00 | 5,240.00 | 5,340.00 | 5,340.00 | 32,242 |
| 2025-07-21 | 5,410.00 | 5,410.00 | 5,320.00 | 5,370.00 | 5,370.00 | 19,750 |
| 2025-07-18 | 5,460.00 | 5,460.00 | 5,310.00 | 5,310.00 | 5,310.00 | 31,208 |
| 2025-07-17 | 5,370.00 | 5,410.00 | 5,320.00 | 5,340.00 | 5,340.00 | 23,605 |
| 2025-07-16 | 5,500.00 | 5,500.00 | 5,370.00 | 5,370.00 | 5,370.00 | 35,847 |
| 2025-07-15 | 5,430.00 | 5,480.00 | 5,300.00 | 5,470.00 | 5,470.00 | 31,560 |
| 2025-07-14 | 5,520.00 | 5,540.00 | 5,410.00 | 5,430.00 | 5,430.00 | 34,428 |
| 2025-07-11 | 5,430.00 | 5,710.00 | 5,360.00 | 5,520.00 | 5,520.00 | 80,318 |
| 2025-07-10 | 5,390.00 | 5,450.00 | 5,360.00 | 5,430.00 | 5,430.00 | 31,757 |
| 2025-07-09 | 5,400.00 | 5,500.00 | 5,400.00 | 5,410.00 | 5,410.00 | 31,380 |
| 2025-07-08 | 5,360.00 | 5,470.00 | 5,340.00 | 5,390.00 | 5,390.00 | 27,163 |
| 2025-07-07 | 5,330.00 | 5,520.00 | 5,330.00 | 5,400.00 | 5,400.00 | 23,083 |
| 2025-07-04 | 5,480.00 | 5,590.00 | 5,390.00 | 5,410.00 | 5,410.00 | 32,293 |
| 2025-07-03 | 5,450.00 | 5,590.00 | 5,400.00 | 5,500.00 | 5,500.00 | 54,245 |
| 2025-07-02 | 5,380.00 | 5,450.00 | 5,300.00 | 5,440.00 | 5,440.00 | 38,492 |
| 2025-07-01 | 5,520.00 | 5,590.00 | 5,360.00 | 5,380.00 | 5,380.00 | 56,483 |
| 2025-06-30 | 5,370.00 | 5,580.00 | 5,360.00 | 5,500.00 | 5,500.00 | 87,149 |
| 2025-06-27 | 5,440.00 | 5,490.00 | 5,350.00 | 5,370.00 | 5,370.00 | 74,620 |
| 2025-06-26 | 5,580.00 | 5,680.00 | 5,450.00 | 5,470.00 | 5,470.00 | 125,595 |
| 2025-06-25 | 5,770.00 | 5,770.00 | 5,500.00 | 5,530.00 | 5,530.00 | 137,777 |
| 2025-06-24 | 5,670.00 | 5,830.00 | 5,610.00 | 5,670.00 | 5,670.00 | 151,325 |
| 2025-06-23 | 5,710.00 | 5,810.00 | 5,560.00 | 5,660.00 | 5,660.00 | 175,697 |
| 2025-06-20 | 5,770.00 | 5,920.00 | 5,650.00 | 5,700.00 | 5,700.00 | 291,409 |
| 2025-06-19 | 5,930.00 | 5,990.00 | 5,730.00 | 5,770.00 | 5,770.00 | 362,038 |
| 2025-06-18 | 5,220.00 | 6,160.00 | 5,220.00 | 5,920.00 | 5,920.00 | 3,254,549 |
| 2025-06-17 | 5,370.00 | 5,420.00 | 5,220.00 | 5,250.00 | 5,250.00 | 99,937 |
| 2025-06-16 | 5,490.00 | 5,490.00 | 5,220.00 | 5,370.00 | 5,370.00 | 102,256 |
| 2025-06-13 | 5,800.00 | 5,810.00 | 5,260.00 | 5,490.00 | 5,490.00 | 251,340 |
| 2025-06-12 | 5,710.00 | 5,880.00 | 5,600.00 | 5,830.00 | 5,830.00 | 274,569 |
| 2025-06-11 | 5,730.00 | 5,810.00 | 5,660.00 | 5,710.00 | 5,710.00 | 115,962 |
| 2025-06-10 | 5,800.00 | 5,930.00 | 5,650.00 | 5,770.00 | 5,770.00 | 206,535 |
| 2025-06-09 | 5,550.00 | 6,040.00 | 5,390.00 | 5,790.00 | 5,790.00 | 553,429 |
| 2025-06-05 | 5,230.00 | 5,530.00 | 5,140.00 | 5,470.00 | 5,470.00 | 506,258 |
| 2025-06-04 | 5,150.00 | 5,300.00 | 5,040.00 | 5,230.00 | 5,230.00 | 184,273 |
| 2025-06-02 | 5,050.00 | 5,190.00 | 4,995.00 | 5,140.00 | 5,140.00 | 122,706 |
| 2025-05-30 | 5,060.00 | 5,140.00 | 4,980.00 | 5,030.00 | 5,030.00 | 171,505 |
| 2025-05-29 | 5,140.00 | 5,225.00 | 5,030.00 | 5,070.00 | 5,070.00 | 212,408 |
| 2025-05-28 | 5,270.00 | 5,350.00 | 5,020.00 | 5,110.00 | 5,110.00 | 413,430 |
| 2025-05-27 | 5,390.00 | 6,480.00 | 5,210.00 | 5,240.00 | 5,240.00 | 2,992,336 |
| 2025-05-26 | 5,630.00 | 5,630.00 | 5,240.00 | 5,470.00 | 5,470.00 | 384,057 |
| 2025-05-23 | 5,800.00 | 5,980.00 | 5,540.00 | 5,710.00 | 5,710.00 | 327,934 |
| 2025-05-22 | 6,100.00 | 6,930.00 | 5,750.00 | 5,800.00 | 5,800.00 | 3,998,268 |
| 2025-05-21 | 5,740.00 | 6,080.00 | 5,610.00 | 6,060.00 | 6,060.00 | 366,584 |
| 2025-05-20 | 5,450.00 | 5,780.00 | 5,270.00 | 5,740.00 | 5,740.00 | 616,524 |
| 2025-05-19 | 6,660.00 | 6,660.00 | 5,410.00 | 5,490.00 | 5,490.00 | 932,412 |
| 2025-05-16 | 7,100.00 | 7,100.00 | 6,480.00 | 6,620.00 | 6,620.00 | 410,740 |
| 2025-05-15 | 7,580.00 | 7,620.00 | 6,930.00 | 6,990.00 | 6,990.00 | 338,841 |
| 2025-05-14 | 7,830.00 | 7,840.00 | 7,400.00 | 7,580.00 | 7,580.00 | 325,440 |
| 2025-05-13 | 8,440.00 | 8,440.00 | 7,700.00 | 7,900.00 | 7,900.00 | 261,290 |
| 2025-05-12 | 8,020.00 | 8,650.00 | 7,960.00 | 8,400.00 | 8,400.00 | 503,214 |
| 2025-05-09 | 8,170.00 | 8,190.00 | 7,740.00 | 7,990.00 | 7,990.00 | 205,477 |
| 2025-05-08 | 8,220.00 | 8,350.00 | 7,980.00 | 8,100.00 | 8,100.00 | 315,878 |
| 2025-05-07 | 7,590.00 | 8,120.00 | 7,210.00 | 7,970.00 | 7,970.00 | 412,948 |
| 2025-05-02 | 7,960.00 | 7,960.00 | 7,520.00 | 7,570.00 | 7,570.00 | 235,020 |
| 2025-04-30 | 7,960.00 | 8,070.00 | 7,750.00 | 7,910.00 | 7,910.00 | 182,598 |
| 2025-04-29 | 7,770.00 | 8,340.00 | 7,690.00 | 7,960.00 | 7,960.00 | 461,232 |
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.