Skip to main content
logo
Openbase, Inc. (KOSDAQ:049480)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,050.00
-70.00 (-2.24%)
At close: May 11, 2026

Openbase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20263,255.003,270.003,110.003,120.003,120.00-3.11%878,630
May 7, 20263,250.003,317.003,165.003,220.003,220.00-3.01%1,118,645
May 6, 20263,340.003,490.003,150.003,320.003,320.000.30%3,020,641
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%1,618,904
Apr 29, 20263,340.003,900.003,300.003,420.003,420.00-1.01%9,532,812
Apr 28, 20263,570.003,595.003,345.003,455.003,455.00-4.82%2,849,368
Apr 27, 20263,400.003,630.003,400.003,630.003,630.009.17%1,843,749
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%1,582,581
Apr 22, 20263,195.004,195.003,045.003,600.003,600.009.42%30,259,951
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%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