Skip to main content
logo
Openbase, Inc. (KOSDAQ:049480)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,475.00
-5.00 (-0.20%)
At close: Sep 11, 2025

Openbase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20252,480.002,500.002,455.002,480.00--156,459
Sep 10, 20252,450.002,490.002,450.002,480.00-1.43%179,899
Sep 9, 20252,420.002,470.002,405.002,445.00-0.82%181,488
Sep 8, 20252,435.002,455.002,410.002,425.00--0.21%208,276
Sep 5, 20252,420.002,440.002,410.002,430.00-0.41%78,096
Sep 4, 20252,420.002,450.002,400.002,420.00-0.83%79,589
Sep 3, 20252,405.002,420.002,390.002,400.00-0.21%52,340
Sep 2, 20252,380.002,415.002,375.002,395.00-0.42%83,004
Sep 1, 20252,395.002,405.002,355.002,385.00--0.83%106,865
Aug 29, 20252,410.002,440.002,400.002,405.00--0.82%73,216
Aug 28, 20252,425.002,430.002,390.002,425.00-0.41%66,376
Aug 27, 20252,420.002,435.002,395.002,415.00--0.21%57,268
Aug 26, 20252,425.002,455.002,405.002,420.00--1.22%72,715
Aug 25, 20252,430.002,460.002,430.002,450.00-1.24%65,672
Aug 22, 20252,390.002,435.002,385.002,420.00-1.04%54,117
Aug 21, 20252,410.002,440.002,390.002,395.00--0.62%74,679
Aug 20, 20252,430.002,435.002,385.002,410.00--2.03%155,871
Aug 19, 20252,455.002,495.002,435.002,460.00-0.41%94,480
Aug 18, 20252,505.002,505.002,440.002,450.00--1.41%115,069
Aug 14, 20252,480.002,520.002,465.002,485.00-0.20%137,062
Aug 13, 20252,510.002,525.002,480.002,480.00--1.20%173,034
Aug 12, 20252,510.002,550.002,490.002,510.00--102,913
Aug 11, 20252,555.002,555.002,490.002,510.00--0.79%89,032
Aug 8, 20252,540.002,575.002,530.002,530.00--0.39%139,688
Aug 7, 20252,535.002,560.002,525.002,540.00-0.40%101,241
Aug 6, 20252,510.002,540.002,480.002,530.00-0.80%58,111
Aug 5, 20252,500.002,540.002,490.002,510.00-0.40%117,172
Aug 4, 20252,455.002,535.002,450.002,500.00-2.04%130,264
Aug 1, 20252,530.002,545.002,450.002,450.00--3.92%287,987
Jul 31, 20252,500.002,565.002,500.002,550.00-2.20%153,484
Jul 30, 20252,455.002,540.002,455.002,495.00-0.40%207,242
Jul 29, 20252,545.002,600.002,485.002,485.00--2.93%533,376
Jul 28, 20252,560.002,585.002,550.002,560.00--0.78%125,807
Jul 25, 20252,565.002,590.002,540.002,580.00-1.18%176,202
Jul 24, 20252,585.002,605.002,520.002,550.00--1.54%288,541
Jul 23, 20252,580.002,600.002,545.002,590.00--190,992
Jul 22, 20252,675.002,680.002,555.002,590.00--2.81%518,958
Jul 21, 20252,655.002,700.002,645.002,665.00-0.19%189,122
Jul 18, 20252,670.002,670.002,620.002,660.00--0.37%186,659
Jul 17, 20252,675.002,705.002,645.002,670.00-0.38%268,172
Jul 16, 20252,665.002,670.002,610.002,660.00--0.19%216,590
Jul 15, 20252,650.002,670.002,625.002,665.00--0.37%209,991
Jul 14, 20252,710.002,715.002,625.002,675.00--1.29%292,908
Jul 11, 20252,740.002,770.002,685.002,710.00--0.55%327,502
Jul 10, 20252,740.002,740.002,685.002,725.00--0.37%270,470
Jul 9, 20252,675.002,745.002,650.002,735.00-2.24%345,104
Jul 8, 20252,660.002,725.002,650.002,675.00-0.19%219,729
Jul 7, 20252,645.002,725.002,645.002,670.00--257,976
Jul 4, 20252,760.002,775.002,650.002,670.00--2.91%563,464
Jul 3, 20252,785.002,795.002,715.002,750.00-0.18%406,612