Skip to main content
logo
Openbase, Inc. (KOSDAQ:049480)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,380.00
+5.00 (0.21%)
Last updated: Dec 3, 2025, 12:10 PM KST

Openbase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20252,390.002,400.002,365.002,375.002,375.00-0.84%125,720
Dec 1, 20252,410.002,465.002,375.002,395.002,395.001.05%527,783
Nov 28, 20252,340.002,375.002,300.002,370.002,370.002.38%187,337
Nov 27, 20252,340.002,355.002,310.002,315.002,315.00-1.07%155,509
Nov 26, 20252,340.002,355.002,325.002,340.002,340.000.65%105,023
Nov 25, 20252,330.002,365.002,315.002,325.002,325.000.22%151,075
Nov 24, 20252,345.002,365.002,320.002,320.002,320.00-0.43%109,682
Nov 21, 20252,330.002,380.002,315.002,330.002,330.00-2.10%112,501
Nov 20, 20252,360.002,395.002,355.002,380.002,380.002.15%64,918
Nov 19, 20252,335.002,370.002,300.002,330.002,330.00-117,239
Nov 18, 20252,390.002,390.002,330.002,330.002,330.00-2.71%233,009
Nov 17, 20252,405.002,415.002,385.002,395.002,395.000.21%93,143
Nov 14, 20252,440.002,440.002,385.002,390.002,390.00-2.25%213,999
Nov 13, 20252,480.002,480.002,435.002,445.002,445.00-0.81%113,769
Nov 12, 20252,465.002,485.002,455.002,465.002,465.00-114,015
Nov 11, 20252,470.002,515.002,445.002,465.002,465.00-0.20%164,565
Nov 10, 20252,415.002,470.002,415.002,470.002,470.002.70%95,069
Nov 7, 20252,440.002,470.002,385.002,405.002,405.00-2.43%335,744
Nov 6, 20252,470.002,510.002,440.002,465.002,465.00-0.20%170,743
Nov 5, 20252,525.002,525.002,400.002,470.002,470.00-2.18%390,998
Nov 4, 20252,525.002,550.002,485.002,525.002,525.00-255,397
Nov 3, 20252,525.002,570.002,480.002,525.002,525.000.60%496,871
Oct 31, 20252,470.002,535.002,470.002,510.002,510.001.01%234,663
Oct 30, 20252,570.002,590.002,485.002,485.002,485.00-2.93%346,499
Oct 29, 20252,520.002,615.002,505.002,560.002,560.001.59%765,770
Oct 28, 20252,500.002,545.002,490.002,520.002,520.001.20%302,480
Oct 27, 20252,485.002,550.002,470.002,490.002,490.000.81%264,852
Oct 24, 20252,495.002,510.002,440.002,470.002,470.00-1.00%233,258
Oct 23, 20252,510.002,525.002,480.002,495.002,495.00-0.60%249,029
Oct 22, 20252,480.002,515.002,445.002,510.002,510.001.62%190,447
Oct 21, 20252,470.002,510.002,460.002,470.002,470.00-0.40%198,367
Oct 20, 20252,460.002,490.002,410.002,480.002,480.001.02%171,984
Oct 17, 20252,495.002,495.002,450.002,455.002,455.00-1.60%320,322
Oct 16, 20252,520.002,540.002,485.002,495.002,495.00-0.60%213,236
Oct 15, 20252,475.002,525.002,475.002,510.002,510.001.41%196,911
Oct 14, 20252,515.002,530.002,450.002,475.002,475.00-1.59%399,438
Oct 13, 20252,485.002,535.002,450.002,515.002,515.00-0.20%403,824
Oct 10, 20252,545.002,575.002,520.002,520.002,520.00-451,460
Oct 2, 20252,525.002,580.002,495.002,520.002,520.000.20%693,792
Oct 1, 20252,525.002,660.002,450.002,515.002,515.00-0.59%2,966,232
Sep 30, 20252,630.002,710.002,530.002,530.002,530.00-3.98%2,489,666
Sep 29, 20252,670.002,835.002,520.002,635.002,635.006.90%10,297,450
Sep 26, 20252,520.002,550.002,460.002,465.002,465.00-3.14%240,180
Sep 25, 20252,510.002,550.002,495.002,545.002,545.001.39%152,282
Sep 24, 20252,500.002,595.002,485.002,510.002,510.00-0.40%519,962
Sep 23, 20252,510.002,560.002,490.002,520.002,520.00-0.20%270,866
Sep 22, 20252,545.002,550.002,500.002,525.002,525.00-0.59%203,390
Sep 19, 20252,540.002,585.002,515.002,540.002,540.000.20%483,842
Sep 18, 20252,480.002,545.002,480.002,535.002,535.002.42%209,197
Sep 17, 20252,490.002,495.002,450.002,475.002,475.00-0.60%134,449