Openbase, Inc. (KOSDAQ:049480)
South Korea · Delayed Price · Currency is KRW 1,828.00
-60.00 (-3.18%)
At close: Aug 21, 2026
Openbase Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,887.00 | 1,887.00 | 1,780.00 | 1,828.00 | 1,828.00 | -3.18% | 81,545 |
| Aug 20, 2026 | 1,865.00 | 1,895.00 | 1,844.00 | 1,888.00 | 1,888.00 | 2.05% | 104,261 |
| Aug 19, 2026 | 1,850.00 | 1,875.00 | 1,827.00 | 1,850.00 | 1,850.00 | -1.80% | 153,124 |
| Aug 18, 2026 | 1,950.00 | 1,955.00 | 1,876.00 | 1,884.00 | 1,884.00 | -3.29% | 136,180 |
| Aug 14, 2026 | 1,965.00 | 1,981.00 | 1,920.00 | 1,948.00 | 1,948.00 | -0.15% | 99,254 |
| Aug 13, 2026 | 1,999.00 | 2,010.00 | 1,938.00 | 1,951.00 | 1,951.00 | -2.40% | 157,450 |
| Aug 12, 2026 | 2,015.00 | 2,020.00 | 1,867.00 | 1,999.00 | 1,999.00 | -0.55% | 123,658 |
| Aug 11, 2026 | 1,958.00 | 2,025.00 | 1,956.00 | 2,010.00 | 2,010.00 | 1.82% | 174,555 |
| Aug 10, 2026 | 1,900.00 | 1,977.00 | 1,900.00 | 1,974.00 | 1,974.00 | 3.89% | 195,543 |
| Aug 7, 2026 | 1,896.00 | 1,930.00 | 1,874.00 | 1,900.00 | 1,900.00 | 0.21% | 91,825 |
| Aug 6, 2026 | 1,900.00 | 1,918.00 | 1,854.00 | 1,896.00 | 1,896.00 | -0.26% | 77,548 |
| Aug 5, 2026 | 1,875.00 | 1,921.00 | 1,875.00 | 1,901.00 | 1,901.00 | 1.39% | 171,164 |
| Aug 4, 2026 | 1,800.00 | 1,875.00 | 1,800.00 | 1,875.00 | 1,875.00 | 6.29% | 247,301 |
| Aug 3, 2026 | 1,755.00 | 1,828.00 | 1,754.00 | 1,764.00 | 1,764.00 | 0.51% | 147,994 |
| Jul 31, 2026 | 1,659.00 | 1,763.00 | 1,659.00 | 1,755.00 | 1,755.00 | 7.14% | 180,189 |
| Jul 30, 2026 | 1,560.00 | 1,679.00 | 1,560.00 | 1,638.00 | 1,638.00 | 1.93% | 217,273 |
| Jul 29, 2026 | 1,760.00 | 1,780.00 | 1,521.00 | 1,607.00 | 1,607.00 | -7.86% | 407,867 |
| Jul 28, 2026 | 1,805.00 | 1,829.00 | 1,730.00 | 1,744.00 | 1,744.00 | -5.63% | 233,987 |
| Jul 27, 2026 | 1,820.00 | 1,862.00 | 1,808.00 | 1,848.00 | 1,848.00 | 2.95% | 157,958 |
| Jul 24, 2026 | 1,829.00 | 1,829.00 | 1,770.00 | 1,795.00 | 1,795.00 | -2.02% | 183,436 |
| Jul 23, 2026 | 1,755.00 | 1,835.00 | 1,755.00 | 1,832.00 | 1,832.00 | 4.15% | 271,818 |
| Jul 22, 2026 | 1,765.00 | 1,808.00 | 1,745.00 | 1,759.00 | 1,759.00 | 0.46% | 255,471 |
| Jul 21, 2026 | 1,731.00 | 1,771.00 | 1,717.00 | 1,751.00 | 1,751.00 | 0.34% | 238,051 |
| Jul 20, 2026 | 1,771.00 | 1,830.00 | 1,742.00 | 1,745.00 | 1,745.00 | -3.86% | 260,748 |
| Jul 16, 2026 | 1,867.00 | 1,868.00 | 1,809.00 | 1,815.00 | 1,815.00 | -3.92% | 267,062 |
| Jul 15, 2026 | 1,833.00 | 1,910.00 | 1,833.00 | 1,889.00 | 1,889.00 | 4.25% | 388,846 |
| Jul 14, 2026 | 1,820.00 | 1,880.00 | 1,761.00 | 1,812.00 | 1,812.00 | -1.52% | 637,671 |
| Jul 13, 2026 | 1,995.00 | 2,020.00 | 1,840.00 | 1,840.00 | 1,840.00 | -7.82% | 1,164,155 |
| Jul 10, 2026 | 2,120.00 | 2,155.00 | 1,996.00 | 1,996.00 | 1,996.00 | -7.16% | 2,422,459 |
| Jul 9, 2026 | 1,911.00 | 2,285.00 | 1,911.00 | 2,150.00 | 2,150.00 | 13.16% | 9,610,294 |
| Jul 8, 2026 | 2,200.00 | 2,375.00 | 1,851.00 | 1,900.00 | 1,900.00 | 3.88% | 5,643,321 |
| Jul 7, 2026 | 1,853.00 | 1,907.00 | 1,815.00 | 1,829.00 | 1,829.00 | -2.24% | 104,677 |
| Jul 6, 2026 | 1,872.00 | 1,897.00 | 1,831.00 | 1,871.00 | 1,871.00 | 0.05% | 63,240 |
| Jul 3, 2026 | 1,823.00 | 1,892.00 | 1,802.00 | 1,870.00 | 1,870.00 | 2.58% | 105,526 |
| Jul 2, 2026 | 1,892.00 | 1,900.00 | 1,800.00 | 1,823.00 | 1,823.00 | -4.40% | 132,030 |
| Jul 1, 2026 | 1,890.00 | 1,945.00 | 1,854.00 | 1,907.00 | 1,907.00 | 1.92% | 107,893 |
| Jun 30, 2026 | 1,907.00 | 1,950.00 | 1,861.00 | 1,871.00 | 1,871.00 | -2.86% | 92,820 |
| Jun 29, 2026 | 1,748.00 | 1,927.00 | 1,748.00 | 1,926.00 | 1,926.00 | 8.94% | 191,341 |
| Jun 26, 2026 | 1,846.00 | 1,846.00 | 1,736.00 | 1,768.00 | 1,768.00 | -5.00% | 300,831 |
| Jun 25, 2026 | 1,914.00 | 1,965.00 | 1,850.00 | 1,861.00 | 1,861.00 | -2.77% | 238,469 |
| Jun 24, 2026 | 1,906.00 | 1,955.00 | 1,871.00 | 1,914.00 | 1,914.00 | -0.67% | 270,056 |
| Jun 23, 2026 | 1,993.00 | 2,025.00 | 1,924.00 | 1,927.00 | 1,927.00 | -4.13% | 368,026 |
| Jun 22, 2026 | 2,010.00 | 2,080.00 | 1,992.00 | 2,010.00 | 2,010.00 | -0.99% | 265,968 |
| Jun 19, 2026 | 2,120.00 | 2,130.00 | 2,015.00 | 2,030.00 | 2,030.00 | -4.25% | 335,913 |
| Jun 18, 2026 | 2,175.00 | 2,195.00 | 2,105.00 | 2,120.00 | 2,120.00 | -1.62% | 249,586 |
| Jun 17, 2026 | 2,135.00 | 2,220.00 | 2,100.00 | 2,155.00 | 2,155.00 | 0.47% | 221,660 |
| Jun 16, 2026 | 2,130.00 | 2,155.00 | 2,110.00 | 2,145.00 | 2,145.00 | 0.94% | 162,173 |
| Jun 15, 2026 | 2,165.00 | 2,200.00 | 2,110.00 | 2,125.00 | 2,125.00 | -0.47% | 251,549 |
| Jun 12, 2026 | 2,145.00 | 2,195.00 | 2,115.00 | 2,135.00 | 2,135.00 | 0.23% | 277,964 |
| Jun 11, 2026 | 2,015.00 | 2,135.00 | 2,015.00 | 2,130.00 | 2,130.00 | 3.65% | 180,495 |