Openbase Inc. 049480
KRX · South Korea · Technology Services
KRW 1,978.00+23.00 (+1.18%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,978.00 | +1.18% | KRW 1,949.00 | KRW 1,991.00 | KRW 1,949.00 | 102.26K |
| 2026-10-01 | KRW 1,955.00 | +3.49% | KRW 1,889.00 | KRW 1,961.00 | KRW 1,873.00 | 151.52K |
| 2026-09-30 | KRW 1,889.00 | -1.41% | KRW 1,916.00 | KRW 1,921.00 | KRW 1,889.00 | 107.58K |
| 2026-09-29 | KRW 1,916.00 | 0.00% | KRW 1,901.00 | KRW 1,919.00 | KRW 1,883.00 | 110.59K |
| 2026-09-28 | KRW 1,916.00 | +1.81% | KRW 1,900.00 | KRW 1,932.00 | KRW 1,873.00 | 74.82K |
| 2026-09-23 | KRW 1,882.00 | +0.21% | KRW 1,912.00 | KRW 1,935.00 | KRW 1,877.00 | 94.60K |
| 2026-09-22 | KRW 1,878.00 | -1.47% | KRW 1,924.00 | KRW 1,935.00 | KRW 1,878.00 | 139.98K |
| 2026-09-21 | KRW 1,906.00 | -3.74% | KRW 1,966.00 | KRW 1,980.00 | KRW 1,906.00 | 159.86K |
| 2026-09-18 | KRW 1,980.00 | +2.38% | KRW 1,954.00 | KRW 2,000.00 | KRW 1,938.00 | 203.34K |
| 2026-09-17 | KRW 1,934.00 | +0.10% | KRW 1,943.00 | KRW 1,972.00 | KRW 1,915.00 | 127.22K |
| 2026-09-16 | KRW 1,932.00 | -3.30% | KRW 1,998.00 | KRW 1,998.00 | KRW 1,929.00 | 217.29K |
| 2026-09-15 | KRW 1,998.00 | +2.51% | KRW 1,930.00 | KRW 2,085.00 | KRW 1,917.00 | 665.36K |
| 2026-09-14 | KRW 1,949.00 | +3.89% | KRW 1,886.00 | KRW 2,065.00 | KRW 1,855.00 | 1.08M |
| 2026-09-11 | KRW 1,876.00 | +2.85% | KRW 1,824.00 | KRW 1,892.00 | KRW 1,800.00 | 244.14K |
| 2026-09-10 | KRW 1,824.00 | 0.00% | KRW 1,824.00 | KRW 1,829.00 | KRW 1,788.00 | 87.36K |
| 2026-09-09 | KRW 1,824.00 | -0.16% | KRW 1,843.00 | KRW 1,844.00 | KRW 1,800.00 | 119.21K |
| 2026-09-08 | KRW 1,827.00 | +0.05% | KRW 1,849.00 | KRW 1,849.00 | KRW 1,806.00 | 86.38K |
| 2026-09-07 | KRW 1,826.00 | -0.76% | KRW 1,865.00 | KRW 1,865.00 | KRW 1,826.00 | 71.90K |
| 2026-09-04 | KRW 1,840.00 | 0.00% | KRW 1,840.00 | KRW 1,875.00 | KRW 1,825.00 | 131.32K |
| 2026-09-03 | KRW 1,840.00 | +0.05% | KRW 1,855.00 | KRW 1,900.00 | KRW 1,801.00 | 134.46K |
| 2026-09-02 | KRW 1,839.00 | -1.82% | KRW 1,841.00 | KRW 1,884.00 | KRW 1,825.00 | 92.38K |
| 2026-09-01 | KRW 1,873.00 | -0.69% | KRW 1,884.00 | KRW 1,894.00 | KRW 1,850.00 | 94.90K |
| 2026-08-31 | KRW 1,886.00 | -0.58% | KRW 1,894.00 | KRW 1,894.00 | KRW 1,843.00 | 104.30K |
| 2026-08-28 | KRW 1,897.00 | +0.85% | KRW 1,914.00 | KRW 1,915.00 | KRW 1,877.00 | 91.23K |
| 2026-08-27 | KRW 1,881.00 | -1.31% | KRW 1,958.00 | KRW 1,958.00 | KRW 1,872.00 | 76.97K |
| 2026-08-26 | KRW 1,906.00 | +0.95% | KRW 1,888.00 | KRW 1,907.00 | KRW 1,867.00 | 57.69K |
| 2026-08-25 | KRW 1,888.00 | +2.66% | KRW 1,815.00 | KRW 1,890.00 | KRW 1,787.00 | 86.43K |
| 2026-08-24 | KRW 1,839.00 | +0.60% | KRW 1,835.00 | KRW 1,859.00 | KRW 1,826.00 | 73.74K |
| 2026-08-21 | KRW 1,828.00 | -3.18% | KRW 1,887.00 | KRW 1,887.00 | KRW 1,780.00 | 81.55K |
| 2026-08-20 | KRW 1,888.00 | +2.05% | KRW 1,865.00 | KRW 1,895.00 | KRW 1,844.00 | 104.38K |
| 2026-08-19 | KRW 1,850.00 | -1.80% | KRW 1,850.00 | KRW 1,875.00 | KRW 1,827.00 | 153.15K |
| 2026-08-18 | KRW 1,884.00 | -3.29% | KRW 1,950.00 | KRW 1,955.00 | KRW 1,876.00 | 136.21K |
| 2026-08-14 | KRW 1,948.00 | -0.15% | KRW 1,965.00 | KRW 1,981.00 | KRW 1,920.00 | 102.02K |
| 2026-08-13 | KRW 1,951.00 | -2.40% | KRW 1,999.00 | KRW 2,010.00 | KRW 1,938.00 | 157.88K |
| 2026-08-12 | KRW 1,999.00 | -0.55% | KRW 2,015.00 | KRW 2,020.00 | KRW 1,867.00 | 123.66K |
| 2026-08-11 | KRW 2,010.00 | +1.82% | KRW 1,958.00 | KRW 2,025.00 | KRW 1,956.00 | 174.56K |
| 2026-08-10 | KRW 1,974.00 | +3.89% | KRW 1,900.00 | KRW 1,977.00 | KRW 1,900.00 | 195.55K |
| 2026-08-07 | KRW 1,900.00 | +0.21% | KRW 1,896.00 | KRW 1,930.00 | KRW 1,874.00 | 91.83K |
| 2026-08-06 | KRW 1,896.00 | -0.26% | KRW 1,900.00 | KRW 1,918.00 | KRW 1,854.00 | 77.55K |
| 2026-08-05 | KRW 1,901.00 | +1.39% | KRW 1,875.00 | KRW 1,921.00 | KRW 1,875.00 | 171.17K |
| 2026-08-04 | KRW 1,875.00 | +6.29% | KRW 1,800.00 | KRW 1,875.00 | KRW 1,800.00 | 247.35K |
| 2026-08-03 | KRW 1,764.00 | +0.51% | KRW 1,755.00 | KRW 1,828.00 | KRW 1,754.00 | 147.99K |
| 2026-07-31 | KRW 1,755.00 | +7.14% | KRW 1,659.00 | KRW 1,763.00 | KRW 1,659.00 | 180.19K |
| 2026-07-30 | KRW 1,638.00 | +1.93% | KRW 1,560.00 | KRW 1,679.00 | KRW 1,560.00 | 217.27K |
| 2026-07-29 | KRW 1,607.00 | -7.86% | KRW 1,760.00 | KRW 1,780.00 | KRW 1,521.00 | 416.80K |
| 2026-07-28 | KRW 1,744.00 | -5.63% | KRW 1,805.00 | KRW 1,829.00 | KRW 1,730.00 | 233.99K |
| 2026-07-27 | KRW 1,848.00 | +2.95% | KRW 1,820.00 | KRW 1,862.00 | KRW 1,808.00 | 157.96K |
| 2026-07-24 | KRW 1,795.00 | -2.02% | KRW 1,829.00 | KRW 1,829.00 | KRW 1,770.00 | 183.45K |
| 2026-07-23 | KRW 1,832.00 | +4.15% | KRW 1,755.00 | KRW 1,835.00 | KRW 1,755.00 | 271.82K |
| 2026-07-22 | KRW 1,759.00 | +0.46% | KRW 1,765.00 | KRW 1,808.00 | KRW 1,745.00 | 255.47K |
| 2026-07-21 | KRW 1,751.00 | +0.34% | KRW 1,731.00 | KRW 1,771.00 | KRW 1,717.00 | 238.05K |
| 2026-07-20 | KRW 1,745.00 | -3.86% | KRW 1,771.00 | KRW 1,830.00 | KRW 1,742.00 | 260.75K |
| 2026-07-16 | KRW 1,815.00 | -3.92% | KRW 1,867.00 | KRW 1,868.00 | KRW 1,809.00 | 267.06K |
| 2026-07-15 | KRW 1,889.00 | +4.25% | KRW 1,833.00 | KRW 1,910.00 | KRW 1,833.00 | 388.89K |
| 2026-07-14 | KRW 1,812.00 | -1.52% | KRW 1,820.00 | KRW 1,880.00 | KRW 1,761.00 | 715.52K |
| 2026-07-13 | KRW 1,840.00 | -7.82% | KRW 1,995.00 | KRW 2,020.00 | KRW 1,840.00 | 1.17M |
| 2026-07-10 | KRW 1,996.00 | -7.16% | KRW 2,120.00 | KRW 2,155.00 | KRW 1,996.00 | 2.42M |
| 2026-07-09 | KRW 2,150.00 | +13.16% | KRW 1,911.00 | KRW 2,285.00 | KRW 1,911.00 | 9.61M |
| 2026-07-08 | KRW 1,900.00 | +3.88% | KRW 2,200.00 | KRW 2,375.00 | KRW 1,851.00 | 5.69M |
| 2026-07-07 | KRW 1,829.00 | -2.24% | KRW 1,853.00 | KRW 1,907.00 | KRW 1,815.00 | 110.77K |
| 2026-07-06 | KRW 1,871.00 | +0.05% | KRW 1,872.00 | KRW 1,897.00 | KRW 1,831.00 | 63.50K |
| 2026-07-03 | KRW 1,870.00 | +2.58% | KRW 1,823.00 | KRW 1,892.00 | KRW 1,802.00 | 105.53K |
| 2026-07-02 | KRW 1,823.00 | -4.40% | KRW 1,892.00 | KRW 1,900.00 | KRW 1,800.00 | 132.29K |
| 2026-07-01 | KRW 1,907.00 | +1.92% | KRW 1,890.00 | KRW 1,945.00 | KRW 1,854.00 | 107.89K |
| 2026-06-30 | KRW 1,871.00 | -2.86% | KRW 1,907.00 | KRW 1,950.00 | KRW 1,861.00 | 95.83K |
| 2026-06-29 | KRW 1,926.00 | +8.94% | KRW 1,748.00 | KRW 1,927.00 | KRW 1,748.00 | 191.46K |
| 2026-06-26 | KRW 1,768.00 | -5.00% | KRW 1,846.00 | KRW 1,846.00 | KRW 1,736.00 | 301.98K |
| 2026-06-25 | KRW 1,861.00 | -2.77% | KRW 1,914.00 | KRW 1,965.00 | KRW 1,850.00 | 238.92K |
| 2026-06-24 | KRW 1,914.00 | -0.67% | KRW 1,906.00 | KRW 1,955.00 | KRW 1,871.00 | 273.84K |
| 2026-06-23 | KRW 1,927.00 | -4.13% | KRW 1,993.00 | KRW 2,025.00 | KRW 1,924.00 | 370.22K |
| 2026-06-22 | KRW 2,010.00 | -0.99% | KRW 2,010.00 | KRW 2,080.00 | KRW 1,992.00 | 267.90K |
| 2026-06-19 | KRW 2,030.00 | -4.25% | KRW 2,120.00 | KRW 2,130.00 | KRW 2,015.00 | 338.01K |
| 2026-06-18 | KRW 2,120.00 | -1.62% | KRW 2,175.00 | KRW 2,195.00 | KRW 2,105.00 | 249.59K |
| 2026-06-17 | KRW 2,155.00 | +0.47% | KRW 2,135.00 | KRW 2,220.00 | KRW 2,100.00 | 221.66K |
| 2026-06-16 | KRW 2,145.00 | +0.94% | KRW 2,130.00 | KRW 2,155.00 | KRW 2,110.00 | 162.17K |
| 2026-06-15 | KRW 2,125.00 | -0.47% | KRW 2,165.00 | KRW 2,200.00 | KRW 2,110.00 | 251.55K |
| 2026-06-12 | KRW 2,135.00 | +0.23% | KRW 2,145.00 | KRW 2,195.00 | KRW 2,115.00 | 277.96K |
| 2026-06-11 | KRW 2,130.00 | +3.65% | KRW 2,015.00 | KRW 2,135.00 | KRW 2,015.00 | 182.58K |
| 2026-06-10 | KRW 2,055.00 | -3.07% | KRW 2,085.00 | KRW 2,135.00 | KRW 2,010.00 | 85 |
| 2026-06-09 | KRW 2,120.00 | +2.91% | KRW 2,060.00 | KRW 2,145.00 | KRW 2,060.00 | 291.09K |
| 2026-06-08 | KRW 2,060.00 | -7.21% | KRW 2,100.00 | KRW 2,200.00 | KRW 2,040.00 | 560.50K |
| 2026-06-05 | KRW 2,220.00 | -1.55% | KRW 2,210.00 | KRW 2,255.00 | KRW 2,180.00 | 248.86K |
| 2026-06-04 | KRW 2,255.00 | -2.80% | KRW 2,315.00 | KRW 2,375.00 | KRW 2,230.00 | 438.23K |
| 2026-06-02 | KRW 2,320.00 | -3.93% | KRW 2,415.00 | KRW 2,415.00 | KRW 2,285.00 | 477.01K |
| 2026-06-01 | KRW 2,415.00 | -1.43% | KRW 2,460.00 | KRW 2,605.00 | KRW 2,380.00 | 837.14K |
| 2026-05-29 | KRW 2,450.00 | -0.20% | KRW 2,475.00 | KRW 2,550.00 | KRW 2,435.00 | 512.43K |
| 2026-05-28 | KRW 2,455.00 | -3.35% | KRW 2,550.00 | KRW 2,570.00 | KRW 2,365.00 | 501.78K |
| 2026-05-27 | KRW 2,540.00 | -6.10% | KRW 2,660.00 | KRW 2,705.00 | KRW 2,505.00 | 734.86K |
| 2026-05-26 | KRW 2,705.00 | +0.37% | KRW 2,770.00 | KRW 2,895.00 | KRW 2,665.00 | 1.08M |
| 2026-05-22 | KRW 2,695.00 | +4.66% | KRW 2,720.00 | KRW 2,800.00 | KRW 2,645.00 | 1.05M |