Openbase, Inc. (KOSDAQ:049480)
South Korea · Delayed Price · Currency is KRW 1,755.00
+117.00 (7.14%)
At close: Jul 31, 2026
Openbase Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 2,085.00 | 2,135.00 | 2,010.00 | 2,055.00 | 2,055.00 | -3.07% | 250,726 |
| Jun 9, 2026 | 2,060.00 | 2,145.00 | 2,060.00 | 2,120.00 | 2,120.00 | 2.91% | 288,237 |
| Jun 8, 2026 | 2,100.00 | 2,200.00 | 2,040.00 | 2,060.00 | 2,060.00 | -7.21% | 551,561 |
| Jun 5, 2026 | 2,210.00 | 2,255.00 | 2,180.00 | 2,220.00 | 2,220.00 | -1.55% | 248,863 |
| Jun 4, 2026 | 2,315.00 | 2,375.00 | 2,230.00 | 2,255.00 | 2,255.00 | -2.80% | 430,168 |
| Jun 2, 2026 | 2,415.00 | 2,415.00 | 2,285.00 | 2,320.00 | 2,320.00 | -3.93% | 467,212 |
| Jun 1, 2026 | 2,460.00 | 2,605.00 | 2,380.00 | 2,415.00 | 2,415.00 | -1.43% | 837,143 |
| May 29, 2026 | 2,475.00 | 2,550.00 | 2,435.00 | 2,450.00 | 2,450.00 | -0.20% | 507,210 |
| May 28, 2026 | 2,550.00 | 2,570.00 | 2,365.00 | 2,455.00 | 2,455.00 | -3.35% | 497,237 |
| May 27, 2026 | 2,660.00 | 2,705.00 | 2,505.00 | 2,540.00 | 2,540.00 | -6.10% | 725,582 |
| May 26, 2026 | 2,770.00 | 2,895.00 | 2,665.00 | 2,705.00 | 2,705.00 | 0.37% | 1,064,713 |
| May 22, 2026 | 2,720.00 | 2,800.00 | 2,645.00 | 2,695.00 | 2,695.00 | 4.66% | 1,050,215 |
| May 21, 2026 | 2,585.00 | 2,660.00 | 2,535.00 | 2,575.00 | 2,575.00 | 0.39% | 464,776 |
| May 20, 2026 | 2,610.00 | 2,630.00 | 2,515.00 | 2,565.00 | 2,565.00 | -1.91% | 412,656 |