Skip to main content
logo
Openbase, Inc. (KOSDAQ:049480)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,355.00
+40.00 (1.73%)
At close: Jan 23, 2026

Openbase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,315.002,355.002,300.002,355.002,355.001.73%160,138
Jan 22, 20262,305.002,335.002,300.002,315.002,315.000.22%115,866
Jan 21, 20262,330.002,375.002,285.002,310.002,310.00-1.49%208,894
Jan 20, 20262,305.002,350.002,285.002,345.002,345.001.74%203,539
Jan 19, 20262,300.002,325.002,280.002,305.002,305.000.22%183,417
Jan 16, 20262,335.002,345.002,300.002,300.002,300.00-1.50%146,063
Jan 15, 20262,345.002,355.002,300.002,335.002,335.00-0.64%156,735
Jan 14, 20262,375.002,375.002,325.002,350.002,350.00-1.05%121,806
Jan 13, 20262,390.002,395.002,355.002,375.002,375.000.21%98,426
Jan 12, 20262,345.002,395.002,335.002,370.002,370.001.50%232,903
Jan 9, 20262,300.002,340.002,285.002,335.002,335.002.19%148,034
Jan 8, 20262,285.002,295.002,265.002,285.002,285.00-148,461
Jan 7, 20262,330.002,330.002,245.002,285.002,285.00-1.08%422,455
Jan 6, 20262,310.002,330.002,310.002,310.002,310.00-0.43%147,122
Jan 5, 20262,350.002,375.002,315.002,320.002,320.00-1.28%191,569
Jan 2, 20262,330.002,375.002,330.002,350.002,350.000.86%112,755
Dec 30, 20252,330.002,355.002,325.002,330.002,330.00-0.64%94,634
Dec 29, 20252,340.002,360.002,330.002,345.002,345.00-0.64%98,486
Dec 26, 20252,375.002,385.002,345.002,360.002,335.00-0.42%121,814
Dec 24, 20252,400.002,400.002,370.002,370.002,344.89-0.84%54,028
Dec 23, 20252,425.002,430.002,385.002,390.002,364.68-1.44%55,551
Dec 22, 20252,420.002,440.002,415.002,425.002,399.311.04%104,310
Dec 19, 20252,375.002,425.002,370.002,400.002,374.581.27%114,987
Dec 18, 20252,365.002,405.002,355.002,370.002,344.89-0.63%126,492
Dec 17, 20252,385.002,425.002,370.002,385.002,359.74-114,068
Dec 16, 20252,455.002,460.002,380.002,385.002,359.74-1.24%145,177
Dec 15, 20252,425.002,430.002,400.002,415.002,389.42-0.62%100,575
Dec 12, 20252,450.002,455.002,400.002,430.002,404.26-248,260
Dec 11, 20252,370.002,515.002,355.002,430.002,404.263.18%865,652
Dec 10, 20252,375.002,375.002,355.002,355.002,330.05-0.42%59,077
Dec 9, 20252,355.002,380.002,350.002,365.002,339.95-0.21%86,579
Dec 8, 20252,350.002,380.002,350.002,370.002,344.890.42%77,332
Dec 5, 20252,365.002,365.002,340.002,360.002,335.000.21%78,345
Dec 4, 20252,370.002,385.002,355.002,355.002,330.05-1.05%101,035
Dec 3, 20252,400.002,400.002,365.002,380.002,354.790.21%63,425
Dec 2, 20252,390.002,400.002,365.002,375.002,349.84-0.84%125,813
Dec 1, 20252,410.002,465.002,375.002,395.002,369.631.05%527,924
Nov 28, 20252,340.002,375.002,300.002,370.002,344.892.38%187,337
Nov 27, 20252,340.002,355.002,310.002,315.002,290.48-1.07%155,549
Nov 26, 20252,340.002,355.002,325.002,340.002,315.210.65%105,278
Nov 25, 20252,330.002,365.002,315.002,325.002,300.370.22%151,075
Nov 24, 20252,345.002,365.002,320.002,320.002,295.42-0.43%109,792
Nov 21, 20252,330.002,380.002,315.002,330.002,305.32-2.10%112,546
Nov 20, 20252,360.002,395.002,355.002,380.002,354.792.15%64,927
Nov 19, 20252,335.002,370.002,300.002,330.002,305.32-117,239
Nov 18, 20252,390.002,390.002,330.002,330.002,305.32-2.71%233,009
Nov 17, 20252,405.002,415.002,385.002,395.002,369.630.21%93,143
Nov 14, 20252,440.002,440.002,385.002,390.002,364.68-2.25%213,999
Nov 13, 20252,480.002,480.002,435.002,445.002,419.10-0.81%113,769
Nov 12, 20252,465.002,485.002,455.002,465.002,438.89-114,015