Skip to main content
logo
Openbase, Inc. (KOSDAQ:049480)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,415.00
-35.00 (-1.43%)
At close: Jun 1, 2026

Openbase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,475.002,550.002,435.002,450.002,450.00-0.20%507,210
May 28, 20262,550.002,570.002,365.002,455.002,455.00-3.35%497,237
May 27, 20262,660.002,705.002,505.002,540.002,540.00-6.10%725,582
May 26, 20262,770.002,895.002,665.002,705.002,705.000.37%1,064,713
May 22, 20262,720.002,800.002,645.002,695.002,695.004.66%1,050,215
May 21, 20262,585.002,660.002,535.002,575.002,575.000.39%464,776
May 20, 20262,610.002,630.002,515.002,565.002,565.00-1.91%412,656
May 19, 20262,660.002,755.002,590.002,615.002,615.00-2.61%611,342
May 18, 20262,685.002,715.002,570.002,685.002,685.00-1.10%440,956
May 15, 20262,825.002,825.002,675.002,715.002,715.00-3.21%707,695
May 14, 20262,825.002,935.002,750.002,805.002,805.00-692,952
May 13, 20262,890.002,980.002,800.002,805.002,805.00-2.94%1,098,739
May 12, 20263,060.003,155.002,870.002,890.002,890.00-5.25%1,324,757
May 11, 20263,125.003,215.003,030.003,050.003,050.00-2.24%1,225,843
May 8, 20263,255.003,270.003,110.003,120.003,120.00-3.11%891,990
May 7, 20263,250.003,317.003,165.003,220.003,220.00-3.01%1,135,986
May 6, 20263,340.003,490.003,150.003,320.003,320.000.30%3,045,193
May 4, 20263,300.003,370.003,230.003,310.003,310.002.00%1,459,162
Apr 30, 20263,455.003,480.003,230.003,245.003,245.00-5.12%1,638,167
Apr 29, 20263,340.003,900.003,300.003,420.003,420.00-1.01%9,561,144
Apr 28, 20263,570.003,595.003,345.003,455.003,455.00-4.82%2,878,349
Apr 27, 20263,400.003,630.003,400.003,630.003,630.009.17%1,948,144
Apr 24, 20263,275.003,360.003,255.003,325.003,325.001.37%1,110,695
Apr 23, 20263,440.003,440.003,250.003,280.003,280.00-8.89%1,636,770
Apr 22, 20263,195.004,195.003,045.003,600.003,600.009.42%30,478,160
Apr 21, 20263,520.003,520.003,160.003,290.003,290.00-5.60%5,760,243
Apr 20, 20263,165.003,825.003,165.003,485.003,485.0011.52%21,068,590
Apr 17, 20263,200.003,520.003,100.003,125.003,125.00-0.32%16,140,130
Apr 16, 20262,535.003,135.002,450.003,135.003,135.0029.81%19,081,610
Apr 15, 20262,335.002,685.002,300.002,415.002,415.005.23%5,884,303
Apr 14, 20262,245.002,325.002,237.002,295.002,295.002.91%360,308
Apr 13, 20262,200.002,230.002,180.002,230.002,230.00-120,977
Apr 10, 20262,160.002,240.002,140.002,230.002,230.003.48%248,161
Apr 9, 20262,170.002,170.002,140.002,155.002,155.00-0.23%80,411
Apr 8, 20262,155.002,195.002,135.002,160.002,160.001.41%195,514
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%91,822
Apr 2, 20262,155.002,180.002,090.002,105.002,105.00-2.32%148,528
Apr 1, 20262,135.002,170.002,130.002,155.002,155.002.38%123,490
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%90,161
Mar 27, 20262,150.002,180.002,100.002,155.002,155.00-0.23%160,466
Mar 26, 20262,180.002,180.002,135.002,160.002,160.00-0.69%98,125
Mar 25, 20262,165.002,180.002,140.002,175.002,175.001.16%88,407
Mar 24, 20262,105.002,150.002,095.002,150.002,150.003.61%113,743
Mar 23, 20262,150.002,150.002,075.002,075.002,075.00-3.94%121,640
Mar 20, 20262,140.002,175.002,120.002,160.002,160.001.17%71,774
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%97,581