OPENEDGES Technology, Inc. 394280
KRX · South Korea · Technology Services
KRW 10,420.00+390.00 (+3.89%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 10,420.00 | +3.89% | KRW 9,850.00 | KRW 10,420.00 | KRW 9,830.00 | 161.02K |
| 2026-09-30 | KRW 10,030.00 | +1.52% | KRW 9,890.00 | KRW 10,230.00 | KRW 9,860.00 | 128.06K |
| 2026-09-29 | KRW 9,880.00 | +0.41% | KRW 9,610.00 | KRW 9,950.00 | KRW 9,310.00 | 103.33K |
| 2026-09-28 | KRW 9,840.00 | +0.51% | KRW 9,800.00 | KRW 10,050.00 | KRW 9,550.00 | 103.44K |
| 2026-09-23 | KRW 9,790.00 | +1.03% | KRW 9,930.00 | KRW 10,030.00 | KRW 9,660.00 | 146.50K |
| 2026-09-22 | KRW 9,690.00 | +5.44% | KRW 9,930.00 | KRW 10,080.00 | KRW 9,500.00 | 251.56K |
| 2026-09-21 | KRW 9,190.00 | +1.10% | KRW 8,950.00 | KRW 9,260.00 | KRW 8,720.00 | 117.26K |
| 2026-09-18 | KRW 9,090.00 | +6.69% | KRW 9,370.00 | KRW 9,380.00 | KRW 9,010.00 | 228.78K |
| 2026-09-17 | KRW 8,520.00 | +5.84% | KRW 7,990.00 | KRW 8,530.00 | KRW 7,990.00 | 90.93K |
| 2026-09-16 | KRW 8,050.00 | +0.88% | KRW 7,960.00 | KRW 8,110.00 | KRW 7,750.00 | 50.59K |
| 2026-09-15 | KRW 7,980.00 | +0.13% | KRW 7,970.00 | KRW 8,100.00 | KRW 7,850.00 | 40.17K |
| 2026-09-14 | KRW 7,970.00 | -3.63% | KRW 8,170.00 | KRW 8,170.00 | KRW 7,950.00 | 55.88K |
| 2026-09-11 | KRW 8,270.00 | -3.50% | KRW 8,270.00 | KRW 8,400.00 | KRW 8,210.00 | 43.97K |
| 2026-09-10 | KRW 8,570.00 | +2.15% | KRW 8,310.00 | KRW 8,630.00 | KRW 8,000.00 | 62.29K |
| 2026-09-09 | KRW 8,390.00 | +1.45% | KRW 8,350.00 | KRW 8,460.00 | KRW 8,240.00 | 38.94K |
| 2026-09-08 | KRW 8,270.00 | -1.66% | KRW 8,580.00 | KRW 8,580.00 | KRW 8,250.00 | 58.46K |
| 2026-09-07 | KRW 8,410.00 | 0.00% | KRW 8,560.00 | KRW 8,680.00 | KRW 8,360.00 | 56.32K |
| 2026-09-04 | KRW 8,410.00 | +1.57% | KRW 8,430.00 | KRW 8,520.00 | KRW 8,280.00 | 67.77K |
| 2026-09-03 | KRW 8,280.00 | -4.50% | KRW 8,840.00 | KRW 8,840.00 | KRW 8,170.00 | 87.11K |
| 2026-09-02 | KRW 8,670.00 | -3.77% | KRW 8,890.00 | KRW 8,890.00 | KRW 8,660.00 | 47.29K |
| 2026-09-01 | KRW 9,010.00 | -2.49% | KRW 9,280.00 | KRW 9,280.00 | KRW 8,940.00 | 32.60K |
| 2026-08-31 | KRW 9,240.00 | -0.96% | KRW 9,100.00 | KRW 9,300.00 | KRW 8,880.00 | 38.86K |
| 2026-08-28 | KRW 9,330.00 | +0.32% | KRW 9,450.00 | KRW 9,530.00 | KRW 9,230.00 | 30.32K |
| 2026-08-27 | KRW 9,300.00 | +0.54% | KRW 9,390.00 | KRW 9,400.00 | KRW 9,180.00 | 72.37K |
| 2026-08-26 | KRW 9,250.00 | +0.11% | KRW 9,320.00 | KRW 9,660.00 | KRW 9,070.00 | 82.18K |
| 2026-08-25 | KRW 9,240.00 | +2.78% | KRW 8,950.00 | KRW 9,280.00 | KRW 8,600.00 | 63.12K |
| 2026-08-24 | KRW 8,990.00 | +0.33% | KRW 9,000.00 | KRW 9,090.00 | KRW 8,810.00 | 41.42K |
| 2026-08-21 | KRW 8,960.00 | -3.45% | KRW 9,090.00 | KRW 9,300.00 | KRW 8,680.00 | 92.39K |
| 2026-08-20 | KRW 9,280.00 | +4.04% | KRW 9,190.00 | KRW 9,600.00 | KRW 9,070.00 | 57.86K |
| 2026-08-19 | KRW 8,920.00 | -2.19% | KRW 8,900.00 | KRW 9,130.00 | KRW 8,620.00 | 72.33K |
| 2026-08-18 | KRW 9,120.00 | -11.97% | KRW 9,910.00 | KRW 10,060.00 | KRW 9,040.00 | 215.14K |
| 2026-08-14 | KRW 10,360.00 | +1.57% | KRW 10,500.00 | KRW 10,590.00 | KRW 9,600.00 | 71.94K |
| 2026-08-13 | KRW 10,200.00 | -1.26% | KRW 10,500.00 | KRW 10,500.00 | KRW 10,160.00 | 77.86K |
| 2026-08-12 | KRW 10,330.00 | +2.99% | KRW 10,080.00 | KRW 10,330.00 | KRW 9,850.00 | 63.78K |
| 2026-08-11 | KRW 10,030.00 | -0.89% | KRW 9,940.00 | KRW 10,200.00 | KRW 9,840.00 | 61.25K |
| 2026-08-10 | KRW 10,120.00 | +7.66% | KRW 9,680.00 | KRW 10,160.00 | KRW 9,600.00 | 90.10K |
| 2026-08-07 | KRW 9,400.00 | -4.08% | KRW 9,950.00 | KRW 10,080.00 | KRW 9,300.00 | 68.26K |
| 2026-08-06 | KRW 9,800.00 | -3.92% | KRW 10,200.00 | KRW 10,200.00 | KRW 9,690.00 | 90.04K |
| 2026-08-05 | KRW 10,200.00 | +4.62% | KRW 10,250.00 | KRW 10,350.00 | KRW 9,990.00 | 72.66K |
| 2026-08-04 | KRW 9,750.00 | +3.83% | KRW 9,530.00 | KRW 9,850.00 | KRW 9,390.00 | 86.88K |
| 2026-08-03 | KRW 9,390.00 | +3.19% | KRW 9,100.00 | KRW 9,660.00 | KRW 9,020.00 | 96.12K |
| 2026-07-31 | KRW 9,100.00 | +12.90% | KRW 8,430.00 | KRW 9,300.00 | KRW 8,430.00 | 118.55K |
| 2026-07-30 | KRW 8,060.00 | -2.89% | KRW 8,100.00 | KRW 8,520.00 | KRW 7,900.00 | 97.65K |
| 2026-07-29 | KRW 8,300.00 | -10.46% | KRW 9,270.00 | KRW 9,500.00 | KRW 7,600.00 | 122.32K |
| 2026-07-28 | KRW 9,270.00 | -9.38% | KRW 9,930.00 | KRW 9,930.00 | KRW 9,130.00 | 72.10K |
| 2026-07-27 | KRW 10,230.00 | +4.39% | KRW 10,350.00 | KRW 10,350.00 | KRW 9,900.00 | 57.22K |
| 2026-07-24 | KRW 9,800.00 | -5.04% | KRW 10,210.00 | KRW 10,210.00 | KRW 9,670.00 | 56.03K |
| 2026-07-23 | KRW 10,320.00 | +3.72% | KRW 9,990.00 | KRW 10,360.00 | KRW 9,930.00 | 42.32K |
| 2026-07-22 | KRW 9,950.00 | -2.93% | KRW 10,560.00 | KRW 10,600.00 | KRW 9,900.00 | 55.95K |
| 2026-07-21 | KRW 10,250.00 | +5.78% | KRW 9,830.00 | KRW 10,310.00 | KRW 9,460.00 | 78.58K |
| 2026-07-20 | KRW 9,690.00 | -7.09% | KRW 10,120.00 | KRW 10,120.00 | KRW 9,520.00 | 86.68K |
| 2026-07-16 | KRW 10,430.00 | -3.87% | KRW 10,400.00 | KRW 10,500.00 | KRW 10,180.00 | 63.82K |
| 2026-07-15 | KRW 10,850.00 | +4.63% | KRW 10,850.00 | KRW 10,960.00 | KRW 10,680.00 | 62.86K |
| 2026-07-14 | KRW 10,370.00 | -1.52% | KRW 10,420.00 | KRW 10,850.00 | KRW 9,920.00 | 102.86K |
| 2026-07-13 | KRW 10,530.00 | -10.08% | KRW 11,530.00 | KRW 11,810.00 | KRW 10,510.00 | 116.83K |
| 2026-07-10 | KRW 11,710.00 | +7.14% | KRW 11,560.00 | KRW 11,840.00 | KRW 11,270.00 | 118.32K |
| 2026-07-09 | KRW 10,930.00 | +9.08% | KRW 10,400.00 | KRW 11,230.00 | KRW 10,270.00 | 182.19K |
| 2026-07-08 | KRW 10,020.00 | -8.24% | KRW 10,500.00 | KRW 10,970.00 | KRW 10,010.00 | 94.81K |
| 2026-07-07 | KRW 10,920.00 | -3.62% | KRW 11,710.00 | KRW 11,710.00 | KRW 10,600.00 | 97.87K |
| 2026-07-06 | KRW 11,330.00 | +1.89% | KRW 11,810.00 | KRW 11,900.00 | KRW 10,750.00 | 86.06K |
| 2026-07-03 | KRW 11,120.00 | +2.68% | KRW 10,950.00 | KRW 11,190.00 | KRW 10,200.00 | 81.43K |
| 2026-07-02 | KRW 10,830.00 | -11.16% | KRW 11,880.00 | KRW 12,110.00 | KRW 10,800.00 | 111.96K |
| 2026-07-01 | KRW 12,190.00 | +5.09% | KRW 12,000.00 | KRW 12,240.00 | KRW 11,500.00 | 94.12K |
| 2026-06-30 | KRW 11,600.00 | -3.49% | KRW 12,270.00 | KRW 12,390.00 | KRW 11,490.00 | 77.65K |
| 2026-06-29 | KRW 12,020.00 | +13.18% | KRW 10,700.00 | KRW 12,100.00 | KRW 10,700.00 | 102.08K |
| 2026-06-26 | KRW 10,620.00 | -6.02% | KRW 11,380.00 | KRW 11,540.00 | KRW 10,390.00 | 163.28K |
| 2026-06-25 | KRW 11,300.00 | -5.28% | KRW 12,400.00 | KRW 12,400.00 | KRW 11,250.00 | 107.07K |
| 2026-06-24 | KRW 11,930.00 | -0.67% | KRW 12,370.00 | KRW 12,370.00 | KRW 11,500.00 | 94.80K |
| 2026-06-23 | KRW 12,010.00 | -8.95% | KRW 13,500.00 | KRW 13,560.00 | KRW 12,010.00 | 116.17K |
| 2026-06-22 | KRW 13,190.00 | +0.69% | KRW 12,970.00 | KRW 13,680.00 | KRW 12,900.00 | 82.41K |
| 2026-06-19 | KRW 13,100.00 | -7.75% | KRW 14,570.00 | KRW 14,580.00 | KRW 13,100.00 | 145.89K |
| 2026-06-18 | KRW 14,200.00 | -4.05% | KRW 14,950.00 | KRW 15,000.00 | KRW 14,100.00 | 65.99K |
| 2026-06-17 | KRW 14,800.00 | -1.40% | KRW 14,770.00 | KRW 15,150.00 | KRW 14,600.00 | 70.23K |
| 2026-06-16 | KRW 15,010.00 | -4.52% | KRW 16,100.00 | KRW 16,100.00 | KRW 15,010.00 | 109.58K |
| 2026-06-15 | KRW 15,720.00 | +6.65% | KRW 16,060.00 | KRW 16,170.00 | KRW 15,020.00 | 189.65K |
| 2026-06-12 | KRW 14,740.00 | +10.00% | KRW 14,220.00 | KRW 15,340.00 | KRW 13,810.00 | 178.02K |
| 2026-06-11 | KRW 13,400.00 | +2.60% | KRW 12,680.00 | KRW 13,650.00 | KRW 12,400.00 | 109.63K |
| 2026-06-10 | KRW 13,060.00 | -6.45% | KRW 13,650.00 | KRW 13,850.00 | KRW 12,790.00 | 115.10K |
| 2026-06-09 | KRW 13,960.00 | +9.15% | KRW 13,170.00 | KRW 14,070.00 | KRW 12,850.00 | 122.45K |
| 2026-06-08 | KRW 12,790.00 | -9.16% | KRW 12,580.00 | KRW 13,400.00 | KRW 12,300.00 | 126.45K |
| 2026-06-05 | KRW 14,080.00 | -7.43% | KRW 14,670.00 | KRW 14,770.00 | KRW 13,960.00 | 156.97K |
| 2026-06-04 | KRW 15,210.00 | +0.46% | KRW 15,290.00 | KRW 15,900.00 | KRW 15,000.00 | 132.19K |
| 2026-06-02 | KRW 15,140.00 | -4.78% | KRW 15,600.00 | KRW 15,640.00 | KRW 14,000.00 | 230.53K |
| 2026-06-01 | KRW 15,900.00 | -1.73% | KRW 16,550.00 | KRW 16,950.00 | KRW 15,620.00 | 222.01K |
| 2026-05-29 | KRW 16,180.00 | -1.16% | KRW 17,130.00 | KRW 17,310.00 | KRW 15,980.00 | 173.37K |
| 2026-05-28 | KRW 16,370.00 | -4.49% | KRW 17,650.00 | KRW 17,650.00 | KRW 15,570.00 | 186.96K |
| 2026-05-27 | KRW 17,140.00 | -5.36% | KRW 18,980.00 | KRW 19,100.00 | KRW 16,950.00 | 311.39K |
| 2026-05-26 | KRW 18,110.00 | +7.41% | KRW 17,870.00 | KRW 18,410.00 | KRW 17,790.00 | 288.88K |
| 2026-05-22 | KRW 16,860.00 | +3.37% | KRW 16,690.00 | KRW 17,000.00 | KRW 16,030.00 | 190.06K |
| 2026-05-21 | KRW 16,310.00 | +9.02% | KRW 16,790.00 | KRW 16,820.00 | KRW 15,950.00 | 303.69K |