Skip to main content
logo
Openbase, Inc. (KOSDAQ:049480)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,560.00
0.00 (0.00%)
Last updated: Oct 30, 2025, 9:37 AM KST

Openbase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 16, 20252,520.002,525.002,475.002,490.002,490.00-1.39%126,144
Sep 15, 20252,500.002,535.002,485.002,525.002,525.001.41%244,233
Sep 12, 20252,480.002,505.002,455.002,490.002,490.000.61%181,702
Sep 11, 20252,480.002,500.002,455.002,475.002,475.00-0.20%175,962
Sep 10, 20252,450.002,490.002,450.002,480.002,480.001.43%179,899
Sep 9, 20252,420.002,470.002,405.002,445.002,445.000.82%181,488
Sep 8, 20252,435.002,455.002,410.002,425.002,425.00-0.21%208,276
Sep 5, 20252,420.002,440.002,410.002,430.002,430.000.41%78,096
Sep 4, 20252,420.002,450.002,400.002,420.002,420.000.83%79,589
Sep 3, 20252,405.002,420.002,390.002,400.002,400.000.21%52,340
Sep 2, 20252,380.002,415.002,375.002,395.002,395.000.42%83,004
Sep 1, 20252,395.002,405.002,355.002,385.002,385.00-0.83%106,865
Aug 29, 20252,410.002,440.002,400.002,405.002,405.00-0.82%73,216
Aug 28, 20252,425.002,430.002,390.002,425.002,425.000.41%66,376
Aug 27, 20252,420.002,435.002,395.002,415.002,415.00-0.21%57,268
Aug 26, 20252,425.002,455.002,405.002,420.002,420.00-1.22%72,715
Aug 25, 20252,430.002,460.002,430.002,450.002,450.001.24%65,672
Aug 22, 20252,390.002,435.002,385.002,420.002,420.001.04%54,117
Aug 21, 20252,410.002,440.002,390.002,395.002,395.00-0.62%74,679
Aug 20, 20252,430.002,435.002,385.002,410.002,410.00-2.03%155,871
Aug 19, 20252,455.002,495.002,435.002,460.002,460.000.41%94,480
Aug 18, 20252,505.002,505.002,440.002,450.002,450.00-1.41%115,069