Skip to main content
logo
Openbase, Inc. (KOSDAQ:049480)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,485.00
+360.00 (11.52%)
At close: Apr 20, 2026

Openbase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 20263,165.003,825.003,165.003,485.003,485.0011.52%20,968,713
Apr 17, 20263,200.003,520.003,100.003,125.003,125.00-0.32%16,066,655
Apr 16, 20262,535.003,135.002,450.003,135.003,135.0029.81%19,064,650
Apr 15, 20262,335.002,685.002,300.002,415.002,415.005.23%5,832,226
Apr 14, 20262,245.002,325.002,237.002,295.002,295.002.91%357,790
Apr 13, 20262,200.002,230.002,180.002,230.002,230.00-120,426
Apr 10, 20262,160.002,240.002,140.002,230.002,230.003.48%247,517
Apr 9, 20262,170.002,170.002,140.002,155.002,155.00-0.23%80,070
Apr 8, 20262,155.002,195.002,135.002,160.002,160.001.41%190,203
Apr 7, 20262,110.002,180.002,090.002,130.002,130.001.19%149,366
Apr 6, 20262,100.002,115.002,075.002,105.002,105.000.48%78,012
Apr 3, 20262,115.002,125.002,095.002,095.002,095.00-0.48%91,817
Apr 2, 20262,155.002,180.002,090.002,105.002,105.00-2.32%148,518
Apr 1, 20262,135.002,170.002,130.002,155.002,155.002.38%122,472
Mar 31, 20262,130.002,140.002,085.002,105.002,105.00-1.41%91,491
Mar 30, 20262,110.002,145.002,090.002,135.002,135.00-0.93%90,151
Mar 27, 20262,150.002,180.002,100.002,155.002,155.00-0.23%160,383
Mar 26, 20262,180.002,180.002,135.002,160.002,160.00-0.69%97,829
Mar 25, 20262,165.002,180.002,140.002,175.002,175.001.16%88,255
Mar 24, 20262,105.002,150.002,095.002,150.002,150.003.61%113,265
Mar 23, 20262,150.002,150.002,075.002,075.002,075.00-3.94%121,481
Mar 20, 20262,140.002,175.002,120.002,160.002,160.001.17%71,706
Mar 19, 20262,160.002,165.002,105.002,135.002,135.00-2.29%172,334
Mar 18, 20262,220.002,220.002,170.002,185.002,185.00-0.46%96,710
Mar 17, 20262,180.002,220.002,160.002,195.002,195.001.86%159,954
Mar 16, 20262,210.002,215.002,115.002,155.002,155.00-0.69%117,149
Mar 13, 20262,125.002,210.002,120.002,170.002,170.00-120,243
Mar 12, 20262,135.002,190.002,035.002,170.002,170.001.40%208,118
Mar 11, 20262,120.002,240.002,105.002,140.002,140.001.18%177,610
Mar 10, 20262,105.002,140.002,095.002,115.002,115.001.68%134,749
Mar 9, 20262,090.002,100.002,035.002,080.002,080.00-3.70%167,898
Mar 6, 20262,085.002,175.002,080.002,160.002,160.003.60%107,577
Mar 5, 20262,000.002,140.002,000.002,085.002,085.008.26%281,795
Mar 4, 20262,200.002,200.001,926.001,926.001,926.00-13.83%797,327
Mar 3, 20262,290.002,290.002,235.002,235.002,235.00-3.66%329,802
Feb 27, 20262,355.002,355.002,300.002,320.002,320.00-1.69%269,708
Feb 26, 20262,370.002,390.002,335.002,360.002,360.00-0.21%298,857
Feb 25, 20262,380.002,390.002,350.002,365.002,365.00-0.21%181,300
Feb 24, 20262,380.002,385.002,350.002,370.002,370.00-0.63%152,852
Feb 23, 20262,345.002,385.002,330.002,385.002,385.002.36%317,214
Feb 20, 20262,355.002,375.002,320.002,330.002,330.00-0.43%219,230
Feb 19, 20262,325.002,355.002,290.002,340.002,340.000.65%193,657
Feb 13, 20262,365.002,365.002,315.002,325.002,325.00-1.69%135,943
Feb 12, 20262,375.002,375.002,350.002,365.002,365.000.21%135,730
Feb 11, 20262,360.002,370.002,340.002,360.002,360.000.64%103,436
Feb 10, 20262,335.002,365.002,325.002,345.002,345.000.43%147,332
Feb 9, 20262,325.002,350.002,310.002,335.002,335.000.86%108,926
Feb 6, 20262,310.002,325.002,255.002,315.002,315.00-0.43%223,066
Feb 5, 20262,350.002,355.002,320.002,325.002,325.00-1.06%179,419
Feb 4, 20262,350.002,355.002,325.002,350.002,350.000.43%123,359