Openedges Technology, Inc. (394280.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 25,750.00 | 25,800.00 | 25,000.00 | 25,150.00 | 25,150.00 | 486,780 |
| 16 May 2024 | 26,400.00 | 26,850.00 | 26,250.00 | 26,350.00 | 26,350.00 | 414,182 |
| 14 May 2024 | 25,450.00 | 26,050.00 | 25,200.00 | 25,600.00 | 25,600.00 | 271,498 |
| 13 May 2024 | 26,300.00 | 26,350.00 | 25,150.00 | 25,650.00 | 25,650.00 | 313,045 |
| 10 May 2024 | 26,500.00 | 27,300.00 | 25,900.00 | 26,000.00 | 26,000.00 | 419,971 |
| 09 May 2024 | 27,350.00 | 27,550.00 | 26,450.00 | 26,600.00 | 26,600.00 | 387,303 |
| 08 May 2024 | 27,650.00 | 27,800.00 | 27,000.00 | 27,750.00 | 27,750.00 | 330,148 |
| 07 May 2024 | 26,950.00 | 28,500.00 | 26,900.00 | 27,600.00 | 27,600.00 | 921,279 |
| 03 May 2024 | 26,450.00 | 26,950.00 | 26,350.00 | 26,400.00 | 26,400.00 | 309,738 |
| 02 May 2024 | 25,850.00 | 26,300.00 | 25,100.00 | 26,300.00 | 26,300.00 | 329,667 |
| 30 Apr 2024 | 26,650.00 | 27,200.00 | 26,100.00 | 26,150.00 | 26,150.00 | 330,301 |
| 29 Apr 2024 | 26,950.00 | 27,350.00 | 26,650.00 | 26,850.00 | 26,850.00 | 259,775 |
| 26 Apr 2024 | 27,650.00 | 27,700.00 | 26,500.00 | 26,650.00 | 26,650.00 | 349,600 |
| 25 Apr 2024 | 26,950.00 | 27,450.00 | 26,700.00 | 27,050.00 | 27,050.00 | 263,141 |
| 24 Apr 2024 | 27,400.00 | 27,850.00 | 27,100.00 | 27,450.00 | 27,450.00 | 382,391 |
| 23 Apr 2024 | 26,900.00 | 27,450.00 | 26,400.00 | 26,500.00 | 26,500.00 | 428,859 |
| 22 Apr 2024 | 26,850.00 | 27,400.00 | 26,050.00 | 26,450.00 | 26,450.00 | 514,538 |
| 19 Apr 2024 | 29,100.00 | 29,100.00 | 26,500.00 | 27,650.00 | 27,650.00 | 1,043,535 |
| 18 Apr 2024 | 29,000.00 | 29,850.00 | 28,300.00 | 29,700.00 | 29,700.00 | 843,151 |
| 17 Apr 2024 | 28,300.00 | 29,750.00 | 27,850.00 | 28,950.00 | 28,950.00 | 1,275,856 |
| 16 Apr 2024 | 27,800.00 | 29,550.00 | 27,500.00 | 27,750.00 | 27,750.00 | 1,039,683 |
| 15 Apr 2024 | 28,400.00 | 28,800.00 | 27,550.00 | 28,400.00 | 28,400.00 | 588,715 |
| 12 Apr 2024 | 27,250.00 | 29,650.00 | 27,000.00 | 29,150.00 | 29,150.00 | 1,538,278 |
| 11 Apr 2024 | 26,100.00 | 27,100.00 | 26,050.00 | 26,600.00 | 26,600.00 | 430,751 |
| 09 Apr 2024 | 26,500.00 | 27,150.00 | 25,850.00 | 26,600.00 | 26,600.00 | 473,381 |
| 08 Apr 2024 | 27,450.00 | 27,600.00 | 25,950.00 | 26,200.00 | 26,200.00 | 544,264 |
| 05 Apr 2024 | 27,600.00 | 28,400.00 | 26,950.00 | 27,150.00 | 27,150.00 | 555,279 |
| 04 Apr 2024 | 27,500.00 | 29,000.00 | 27,250.00 | 28,600.00 | 28,600.00 | 810,261 |
| 03 Apr 2024 | 28,150.00 | 28,300.00 | 26,800.00 | 27,200.00 | 27,200.00 | 816,408 |
| 02 Apr 2024 | 29,000.00 | 29,650.00 | 28,300.00 | 28,750.00 | 28,750.00 | 661,035 |
| 01 Apr 2024 | 28,850.00 | 29,500.00 | 28,650.00 | 29,000.00 | 29,000.00 | 372,487 |
| 29 Mar 2024 | 29,600.00 | 30,200.00 | 28,500.00 | 28,600.00 | 28,600.00 | 743,073 |
| 28 Mar 2024 | 28,950.00 | 30,400.00 | 28,400.00 | 29,700.00 | 29,700.00 | 1,697,133 |
| 27 Mar 2024 | 27,900.00 | 29,000.00 | 27,250.00 | 28,700.00 | 28,700.00 | 1,101,417 |
| 26 Mar 2024 | 29,000.00 | 29,150.00 | 27,850.00 | 28,150.00 | 28,150.00 | 931,557 |
| 25 Mar 2024 | 29,850.00 | 30,300.00 | 28,650.00 | 28,850.00 | 28,850.00 | 766,643 |
| 22 Mar 2024 | 30,550.00 | 30,950.00 | 29,500.00 | 29,650.00 | 29,650.00 | 946,615 |
| 21 Mar 2024 | 31,700.00 | 32,200.00 | 30,750.00 | 30,850.00 | 30,850.00 | 840,895 |
| 20 Mar 2024 | 31,800.00 | 32,250.00 | 30,650.00 | 30,800.00 | 30,800.00 | 719,211 |
| 19 Mar 2024 | 32,450.00 | 32,500.00 | 31,300.00 | 31,400.00 | 31,400.00 | 867,880 |
| 18 Mar 2024 | 31,800.00 | 33,450.00 | 30,900.00 | 33,200.00 | 33,200.00 | 1,100,612 |
| 15 Mar 2024 | 30,000.00 | 32,050.00 | 29,500.00 | 31,950.00 | 31,950.00 | 1,098,324 |
| 14 Mar 2024 | 32,600.00 | 32,900.00 | 30,400.00 | 30,700.00 | 30,700.00 | 1,344,732 |
| 13 Mar 2024 | 32,800.00 | 34,200.00 | 32,000.00 | 33,000.00 | 33,000.00 | 2,490,332 |
| 12 Mar 2024 | 31,250.00 | 32,100.00 | 30,150.00 | 31,900.00 | 31,900.00 | 1,547,028 |
| 11 Mar 2024 | 32,500.00 | 32,650.00 | 31,000.00 | 31,100.00 | 31,100.00 | 1,816,225 |
| 08 Mar 2024 | 34,200.00 | 35,750.00 | 32,550.00 | 33,450.00 | 33,450.00 | 2,681,603 |
| 07 Mar 2024 | 36,550.00 | 38,800.00 | 32,000.00 | 32,850.00 | 32,850.00 | 7,179,662 |
| 06 Mar 2024 | 31,900.00 | 34,550.00 | 31,550.00 | 33,900.00 | 33,900.00 | 2,479,808 |
| 05 Mar 2024 | 33,350.00 | 33,750.00 | 30,150.00 | 31,800.00 | 31,800.00 | 1,411,915 |
| 04 Mar 2024 | 33,450.00 | 35,150.00 | 32,850.00 | 33,250.00 | 33,250.00 | 2,009,655 |
| 29 Feb 2024 | 32,200.00 | 33,900.00 | 32,050.00 | 32,650.00 | 32,650.00 | 1,026,089 |
| 28 Feb 2024 | 33,950.00 | 34,750.00 | 32,500.00 | 32,900.00 | 32,900.00 | 1,492,462 |
| 27 Feb 2024 | 33,200.00 | 35,350.00 | 31,800.00 | 34,550.00 | 34,550.00 | 2,947,997 |
| 26 Feb 2024 | 32,600.00 | 34,350.00 | 32,350.00 | 33,200.00 | 33,200.00 | 1,395,769 |
| 23 Feb 2024 | 35,700.00 | 35,800.00 | 32,450.00 | 33,300.00 | 33,300.00 | 3,154,258 |
| 22 Feb 2024 | 33,850.00 | 35,500.00 | 31,800.00 | 35,000.00 | 35,000.00 | 6,234,230 |
| 21 Feb 2024 | 29,100.00 | 34,350.00 | 28,900.00 | 32,350.00 | 32,350.00 | 6,826,209 |
| 20 Feb 2024 | 30,000.00 | 31,350.00 | 29,550.00 | 29,950.00 | 29,950.00 | 1,328,970 |
| 19 Feb 2024 | 29,300.00 | 31,150.00 | 29,100.00 | 30,150.00 | 30,150.00 | 1,670,125 |
| 16 Feb 2024 | 31,600.00 | 32,000.00 | 29,600.00 | 30,000.00 | 30,000.00 | 2,199,326 |
| 15 Feb 2024 | 32,400.00 | 32,600.00 | 30,200.00 | 31,950.00 | 31,950.00 | 3,692,916 |
| 14 Feb 2024 | 26,900.00 | 32,300.00 | 26,500.00 | 31,900.00 | 31,900.00 | 7,165,600 |
| 13 Feb 2024 | 26,850.00 | 30,500.00 | 26,350.00 | 28,300.00 | 28,300.00 | 11,135,820 |
| 08 Feb 2024 | 24,450.00 | 26,050.00 | 23,150.00 | 24,650.00 | 24,650.00 | 6,489,747 |
| 07 Feb 2024 | 20,700.00 | 22,500.00 | 20,050.00 | 22,500.00 | 22,500.00 | 726,801 |
| 06 Feb 2024 | 19,820.00 | 21,400.00 | 19,170.00 | 20,950.00 | 20,950.00 | 886,005 |
| 05 Feb 2024 | 20,100.00 | 20,100.00 | 19,440.00 | 19,570.00 | 19,570.00 | 336,306 |
| 02 Feb 2024 | 19,970.00 | 20,400.00 | 19,650.00 | 19,980.00 | 19,980.00 | 454,349 |
| 01 Feb 2024 | 19,960.00 | 20,350.00 | 19,150.00 | 19,520.00 | 19,520.00 | 683,137 |
| 31 Jan 2024 | 20,600.00 | 20,950.00 | 20,000.00 | 20,100.00 | 20,100.00 | 502,521 |
| 30 Jan 2024 | 21,850.00 | 21,900.00 | 20,300.00 | 21,150.00 | 21,150.00 | 652,318 |
| 29 Jan 2024 | 23,550.00 | 23,600.00 | 21,300.00 | 21,600.00 | 21,600.00 | 901,258 |
| 26 Jan 2024 | 22,800.00 | 24,050.00 | 22,550.00 | 23,500.00 | 23,500.00 | 725,497 |
| 25 Jan 2024 | 23,950.00 | 24,650.00 | 22,750.00 | 23,400.00 | 23,400.00 | 1,411,741 |
| 24 Jan 2024 | 24,750.00 | 24,950.00 | 23,100.00 | 23,700.00 | 23,700.00 | 1,074,818 |
| 23 Jan 2024 | 24,750.00 | 25,350.00 | 23,750.00 | 25,050.00 | 25,050.00 | 1,221,690 |
| 22 Jan 2024 | 24,300.00 | 24,700.00 | 23,500.00 | 24,450.00 | 24,450.00 | 1,612,685 |
| 19 Jan 2024 | 23,350.00 | 24,000.00 | 23,150.00 | 23,600.00 | 23,600.00 | 1,579,668 |
| 18 Jan 2024 | 21,650.00 | 22,500.00 | 21,400.00 | 22,450.00 | 22,450.00 | 618,774 |
| 17 Jan 2024 | 23,400.00 | 23,600.00 | 21,950.00 | 22,000.00 | 22,000.00 | 602,011 |
| 16 Jan 2024 | 23,550.00 | 23,650.00 | 22,100.00 | 22,950.00 | 22,950.00 | 789,920 |
| 15 Jan 2024 | 23,000.00 | 23,750.00 | 22,750.00 | 23,550.00 | 23,550.00 | 1,338,816 |
| 12 Jan 2024 | 22,200.00 | 22,800.00 | 21,650.00 | 22,350.00 | 22,350.00 | 738,668 |
| 11 Jan 2024 | 22,500.00 | 22,700.00 | 22,000.00 | 22,200.00 | 22,200.00 | 651,991 |
| 10 Jan 2024 | 22,900.00 | 23,500.00 | 22,050.00 | 22,250.00 | 22,250.00 | 1,249,623 |
| 09 Jan 2024 | 24,950.00 | 25,200.00 | 22,550.00 | 22,800.00 | 22,800.00 | 2,289,805 |
| 08 Jan 2024 | 25,300.00 | 25,400.00 | 23,850.00 | 23,950.00 | 23,950.00 | 1,097,944 |
| 05 Jan 2024 | 24,850.00 | 25,050.00 | 24,000.00 | 24,900.00 | 24,900.00 | 1,201,162 |
| 04 Jan 2024 | 26,500.00 | 27,500.00 | 23,900.00 | 24,450.00 | 24,450.00 | 2,670,553 |
| 03 Jan 2024 | 25,950.00 | 27,150.00 | 25,700.00 | 27,000.00 | 27,000.00 | 1,436,383 |
| 02 Jan 2024 | 25,300.00 | 27,350.00 | 25,200.00 | 27,000.00 | 27,000.00 | 3,078,132 |
| 28 Dec 2023 | 25,950.00 | 25,950.00 | 24,900.00 | 25,650.00 | 25,650.00 | 1,452,744 |
| 27 Dec 2023 | 25,650.00 | 27,000.00 | 24,900.00 | 26,200.00 | 26,200.00 | 2,436,304 |
| 26 Dec 2023 | 26,800.00 | 27,250.00 | 24,950.00 | 25,500.00 | 25,500.00 | 2,955,758 |
| 22 Dec 2023 | 24,800.00 | 28,600.00 | 24,400.00 | 26,050.00 | 26,050.00 | 11,943,530 |
| 21 Dec 2023 | 22,850.00 | 24,700.00 | 22,700.00 | 24,250.00 | 24,250.00 | 2,606,107 |
| 20 Dec 2023 | 24,950.00 | 25,150.00 | 22,800.00 | 23,250.00 | 23,250.00 | 4,807,563 |
| 19 Dec 2023 | 24,100.00 | 25,750.00 | 23,500.00 | 24,200.00 | 24,200.00 | 3,621,635 |
| 18 Dec 2023 | 22,600.00 | 23,950.00 | 22,400.00 | 23,700.00 | 23,700.00 | 2,631,209 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.