Skip to main content
logo
Openbase, Inc. (KOSDAQ:049480)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,520.00
+5.00 (0.20%)
At close: Oct 2, 2025

Openbase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,545.002,575.002,520.002,520.002,520.00-443,269
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
Aug 14, 20252,480.002,520.002,465.002,485.002,485.000.20%137,062
Aug 13, 20252,510.002,525.002,480.002,480.002,480.00-1.20%173,034
Aug 12, 20252,510.002,550.002,490.002,510.002,510.00-102,913
Aug 11, 20252,555.002,555.002,490.002,510.002,510.00-0.79%89,032
Aug 8, 20252,540.002,575.002,530.002,530.002,530.00-0.39%139,688
Aug 7, 20252,535.002,560.002,525.002,540.002,540.000.40%101,241
Aug 6, 20252,510.002,540.002,480.002,530.002,530.000.80%58,111
Aug 5, 20252,500.002,540.002,490.002,510.002,510.000.40%117,172
Aug 4, 20252,455.002,535.002,450.002,500.002,500.002.04%130,264
Aug 1, 20252,530.002,545.002,450.002,450.002,450.00-3.92%287,987
Jul 31, 20252,500.002,565.002,500.002,550.002,550.002.20%153,484
Jul 30, 20252,455.002,540.002,455.002,495.002,495.000.40%207,242
Jul 29, 20252,545.002,600.002,485.002,485.002,485.00-2.93%533,376
Jul 28, 20252,560.002,585.002,550.002,560.002,560.00-0.78%125,807
Jul 25, 20252,565.002,590.002,540.002,580.002,580.001.18%176,202