Openknowl Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4,680.00 | 4,845.00 | 4,660.00 | 4,770.00 | 4,770.00 | 77,458 |
| 2024-10-29 | 4,685.00 | 4,785.00 | 4,660.00 | 4,680.00 | 4,680.00 | 42,074 |
| 2024-10-28 | 4,410.00 | 4,710.00 | 4,300.00 | 4,710.00 | 4,710.00 | 30,791 |
| 2024-10-25 | 4,255.00 | 4,465.00 | 3,830.00 | 4,410.00 | 4,410.00 | 98,734 |
| 2024-10-24 | 4,490.00 | 4,555.00 | 4,175.00 | 4,255.00 | 4,255.00 | 46,891 |
| 2024-10-23 | 4,645.00 | 4,715.00 | 4,465.00 | 4,465.00 | 4,465.00 | 29,886 |
| 2024-10-22 | 4,690.00 | 4,730.00 | 4,560.00 | 4,690.00 | 4,690.00 | 20,937 |
| 2024-10-21 | 4,730.00 | 4,730.00 | 4,565.00 | 4,690.00 | 4,690.00 | 22,951 |
| 2024-10-18 | 4,655.00 | 4,745.00 | 4,535.00 | 4,730.00 | 4,730.00 | 32,931 |
| 2024-10-17 | 4,730.00 | 4,760.00 | 4,480.00 | 4,705.00 | 4,705.00 | 24,512 |
| 2024-10-16 | 4,700.00 | 4,775.00 | 4,530.00 | 4,770.00 | 4,770.00 | 31,563 |
| 2024-10-15 | 4,805.00 | 5,430.00 | 4,625.00 | 4,700.00 | 4,700.00 | 702,046 |
| 2024-10-14 | 4,725.00 | 5,060.00 | 4,690.00 | 4,895.00 | 4,895.00 | 70,845 |
| 2024-10-11 | 4,700.00 | 4,735.00 | 4,650.00 | 4,725.00 | 4,725.00 | 5,153 |
| 2024-10-10 | 4,675.00 | 4,720.00 | 4,550.00 | 4,720.00 | 4,720.00 | 18,895 |
| 2024-10-08 | 4,650.00 | 4,705.00 | 4,635.00 | 4,675.00 | 4,675.00 | 4,844 |
| 2024-10-07 | 4,600.00 | 4,695.00 | 4,540.00 | 4,695.00 | 4,695.00 | 14,266 |
| 2024-10-04 | 4,485.00 | 4,620.00 | 4,485.00 | 4,600.00 | 4,600.00 | 11,345 |
| 2024-10-02 | 4,595.00 | 4,595.00 | 4,485.00 | 4,530.00 | 4,530.00 | 12,953 |
| 2024-09-30 | 4,630.00 | 4,630.00 | 4,480.00 | 4,605.00 | 4,605.00 | 12,264 |
| 2024-09-27 | 4,590.00 | 4,645.00 | 4,540.00 | 4,630.00 | 4,630.00 | 11,913 |
| 2024-09-26 | 4,530.00 | 4,675.00 | 4,530.00 | 4,585.00 | 4,585.00 | 7,264 |
| 2024-09-25 | 4,605.00 | 4,670.00 | 4,400.00 | 4,595.00 | 4,595.00 | 20,671 |
| 2024-09-24 | 4,330.00 | 4,600.00 | 4,330.00 | 4,595.00 | 4,595.00 | 29,029 |
| 2024-09-23 | 4,350.00 | 4,395.00 | 4,210.00 | 4,380.00 | 4,380.00 | 10,056 |
| 2024-09-20 | 4,155.00 | 4,370.00 | 4,155.00 | 4,350.00 | 4,350.00 | 19,943 |
| 2024-09-19 | 4,105.00 | 4,255.00 | 4,090.00 | 4,155.00 | 4,155.00 | 10,951 |
| 2024-09-13 | 4,130.00 | 4,200.00 | 4,125.00 | 4,170.00 | 4,170.00 | 8,957 |
| 2024-09-12 | 4,220.00 | 4,250.00 | 4,075.00 | 4,140.00 | 4,140.00 | 18,352 |
| 2024-09-11 | 4,010.00 | 4,165.00 | 3,950.00 | 4,090.00 | 4,090.00 | 37,938 |
| 2024-09-10 | 3,980.00 | 4,175.00 | 3,955.00 | 4,005.00 | 4,005.00 | 68,706 |
| 2024-09-09 | 4,000.00 | 4,015.00 | 3,780.00 | 3,980.00 | 3,980.00 | 41,867 |
| 2024-09-06 | 4,135.00 | 4,170.00 | 3,955.00 | 4,015.00 | 4,015.00 | 22,783 |
| 2024-09-05 | 4,190.00 | 4,290.00 | 4,090.00 | 4,130.00 | 4,130.00 | 24,353 |
| 2024-09-04 | 4,250.00 | 4,275.00 | 4,145.00 | 4,200.00 | 4,200.00 | 26,173 |
| 2024-09-03 | 4,565.00 | 4,590.00 | 4,390.00 | 4,425.00 | 4,425.00 | 20,914 |
| 2024-09-02 | 4,630.00 | 4,640.00 | 4,490.00 | 4,520.00 | 4,520.00 | 11,616 |
| 2024-08-30 | 4,580.00 | 4,640.00 | 4,500.00 | 4,585.00 | 4,585.00 | 21,306 |
| 2024-08-29 | 4,565.00 | 4,680.00 | 4,495.00 | 4,580.00 | 4,580.00 | 18,341 |
| 2024-08-28 | 4,670.00 | 4,780.00 | 4,660.00 | 4,670.00 | 4,670.00 | 12,058 |
| 2024-08-27 | 4,545.00 | 4,670.00 | 4,460.00 | 4,670.00 | 4,670.00 | 17,539 |
| 2024-08-26 | 4,620.00 | 4,790.00 | 4,540.00 | 4,575.00 | 4,575.00 | 27,655 |
| 2024-08-23 | 4,700.00 | 4,775.00 | 4,620.00 | 4,750.00 | 4,750.00 | 15,078 |
| 2024-08-22 | 4,860.00 | 4,860.00 | 4,700.00 | 4,745.00 | 4,745.00 | 13,554 |
| 2024-08-21 | 4,935.00 | 4,970.00 | 4,780.00 | 4,820.00 | 4,820.00 | 18,067 |
| 2024-08-20 | 4,775.00 | 4,960.00 | 4,705.00 | 4,940.00 | 4,940.00 | 52,380 |
| 2024-08-19 | 4,785.00 | 4,835.00 | 4,640.00 | 4,670.00 | 4,670.00 | 29,785 |
| 2024-08-16 | 4,840.00 | 4,920.00 | 4,750.00 | 4,835.00 | 4,835.00 | 20,911 |
| 2024-08-14 | 4,745.00 | 4,995.00 | 4,745.00 | 4,820.00 | 4,820.00 | 19,498 |
| 2024-08-13 | 4,815.00 | 4,850.00 | 4,630.00 | 4,730.00 | 4,730.00 | 17,977 |
| 2024-08-12 | 4,775.00 | 4,905.00 | 4,745.00 | 4,815.00 | 4,815.00 | 24,992 |
| 2024-08-09 | 4,540.00 | 4,775.00 | 4,540.00 | 4,775.00 | 4,775.00 | 36,079 |
| 2024-08-08 | 4,520.00 | 4,540.00 | 4,380.00 | 4,540.00 | 4,540.00 | 23,315 |
| 2024-08-07 | 4,445.00 | 4,620.00 | 4,445.00 | 4,550.00 | 4,550.00 | 32,285 |
| 2024-08-06 | 4,160.00 | 4,550.00 | 4,160.00 | 4,445.00 | 4,445.00 | 87,033 |
| 2024-08-05 | 5,150.00 | 5,150.00 | 3,990.00 | 4,250.00 | 4,250.00 | 177,969 |
| 2024-08-02 | 5,410.00 | 5,410.00 | 5,170.00 | 5,180.00 | 5,180.00 | 46,759 |
| 2024-08-01 | 5,500.00 | 5,610.00 | 5,410.00 | 5,450.00 | 5,450.00 | 26,020 |
| 2024-07-31 | 5,460.00 | 5,570.00 | 5,400.00 | 5,470.00 | 5,470.00 | 31,546 |
| 2024-07-30 | 5,650.00 | 5,800.00 | 5,430.00 | 5,460.00 | 5,460.00 | 40,962 |
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.