Openbase, Inc. (KOSDAQ:049480)
South Korea · Delayed Price · Currency is KRW 1,776.00
-13.00 (-0.73%)
At close: Nov 13, 2026
Openbase Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,810.00 | 1,832.00 | 1,756.00 | 1,776.00 | 1,776.00 | -0.73% | 93,894 |
| Nov 12, 2026 | 1,820.00 | 1,835.00 | 1,767.00 | 1,789.00 | 1,789.00 | -1.60% | 84,867 |
| Nov 11, 2026 | 1,785.00 | 1,861.00 | 1,785.00 | 1,818.00 | 1,818.00 | 1.68% | 100,102 |
| Nov 10, 2026 | 1,777.00 | 1,815.00 | 1,772.00 | 1,788.00 | 1,788.00 | 2.76% | 71,748 |
| Nov 9, 2026 | 1,700.00 | 1,785.00 | 1,700.00 | 1,740.00 | 1,740.00 | 0.87% | 116,299 |
| Nov 6, 2026 | 1,742.00 | 1,780.00 | 1,690.00 | 1,725.00 | 1,725.00 | -3.31% | 143,825 |
| Nov 5, 2026 | 1,816.00 | 1,845.00 | 1,760.00 | 1,784.00 | 1,784.00 | -1.76% | 179,449 |
| Nov 4, 2026 | 1,879.00 | 1,879.00 | 1,772.00 | 1,816.00 | 1,816.00 | -1.94% | 140,978 |
| Nov 3, 2026 | 1,879.00 | 1,935.00 | 1,838.00 | 1,852.00 | 1,852.00 | - | 206,231 |
| Nov 2, 2026 | 1,820.00 | 1,907.00 | 1,820.00 | 1,852.00 | 1,852.00 | 0.16% | 98,416 |
| Oct 30, 2026 | 1,807.00 | 1,890.00 | 1,804.00 | 1,849.00 | 1,849.00 | 0.87% | 108,432 |
| Oct 29, 2026 | 1,863.00 | 1,874.00 | 1,804.00 | 1,833.00 | 1,833.00 | -2.24% | 161,107 |
| Oct 28, 2026 | 1,825.00 | 1,915.00 | 1,823.00 | 1,875.00 | 1,875.00 | 4.05% | 177,829 |
| Oct 27, 2026 | 1,772.00 | 1,809.00 | 1,770.00 | 1,802.00 | 1,802.00 | 2.68% | 81,393 |
| Oct 26, 2026 | 1,774.00 | 1,793.00 | 1,753.00 | 1,755.00 | 1,755.00 | -1.35% | 65,346 |
| Oct 23, 2026 | 1,757.00 | 1,793.00 | 1,745.00 | 1,779.00 | 1,779.00 | - | 156,586 |
| Oct 22, 2026 | 1,830.00 | 1,855.00 | 1,776.00 | 1,779.00 | 1,779.00 | -2.52% | 140,349 |
| Oct 21, 2026 | 1,866.00 | 1,894.00 | 1,825.00 | 1,825.00 | 1,825.00 | -1.93% | 89,530 |
| Oct 20, 2026 | 1,914.00 | 1,929.00 | 1,846.00 | 1,861.00 | 1,861.00 | -2.77% | 76,006 |
| Oct 19, 2026 | 1,847.00 | 1,925.00 | 1,840.00 | 1,914.00 | 1,914.00 | 2.63% | 117,125 |
| Oct 16, 2026 | 1,836.00 | 1,895.00 | 1,800.00 | 1,865.00 | 1,865.00 | 1.58% | 79,311 |
| Oct 15, 2026 | 1,865.00 | 1,865.00 | 1,793.00 | 1,836.00 | 1,836.00 | -3.62% | 247,070 |
| Oct 14, 2026 | 1,895.00 | 1,934.00 | 1,880.00 | 1,905.00 | 1,905.00 | 1.33% | 165,268 |
| Oct 13, 2026 | 1,890.00 | 1,920.00 | 1,837.00 | 1,880.00 | 1,880.00 | -1.67% | 188,684 |
| Oct 12, 2026 | 1,954.00 | 1,993.00 | 1,889.00 | 1,912.00 | 1,912.00 | -2.94% | 167,631 |
| Oct 8, 2026 | 1,998.00 | 2,020.00 | 1,968.00 | 1,970.00 | 1,970.00 | -0.76% | 191,688 |
| Oct 7, 2026 | 2,025.00 | 2,050.00 | 1,985.00 | 1,985.00 | 1,985.00 | -3.17% | 214,246 |
| Oct 6, 2026 | 2,045.00 | 2,090.00 | 2,020.00 | 2,050.00 | 2,050.00 | 3.64% | 677,590 |
| Oct 2, 2026 | 1,949.00 | 1,991.00 | 1,949.00 | 1,978.00 | 1,978.00 | 1.18% | 100,170 |
| Oct 1, 2026 | 1,889.00 | 1,961.00 | 1,873.00 | 1,955.00 | 1,955.00 | 3.49% | 146,089 |
| Sep 30, 2026 | 1,916.00 | 1,921.00 | 1,889.00 | 1,889.00 | 1,889.00 | -1.41% | 98,406 |
| Sep 29, 2026 | 1,901.00 | 1,919.00 | 1,883.00 | 1,916.00 | 1,916.00 | - | 105,705 |
| Sep 28, 2026 | 1,900.00 | 1,932.00 | 1,873.00 | 1,916.00 | 1,916.00 | 1.81% | 68,895 |
| Sep 23, 2026 | 1,912.00 | 1,935.00 | 1,877.00 | 1,882.00 | 1,882.00 | 0.21% | 89,926 |
| Sep 22, 2026 | 1,924.00 | 1,935.00 | 1,878.00 | 1,878.00 | 1,878.00 | -1.47% | 116,206 |
| Sep 21, 2026 | 1,966.00 | 1,980.00 | 1,906.00 | 1,906.00 | 1,906.00 | -3.74% | 152,545 |
| Sep 18, 2026 | 1,954.00 | 2,000.00 | 1,938.00 | 1,980.00 | 1,980.00 | 2.38% | 196,364 |
| Sep 17, 2026 | 1,943.00 | 1,972.00 | 1,915.00 | 1,934.00 | 1,934.00 | 0.10% | 127,219 |
| Sep 16, 2026 | 1,998.00 | 1,998.00 | 1,929.00 | 1,932.00 | 1,932.00 | -3.30% | 205,967 |
| Sep 15, 2026 | 1,930.00 | 2,085.00 | 1,917.00 | 1,998.00 | 1,998.00 | 2.51% | 641,711 |
| Sep 14, 2026 | 1,886.00 | 2,065.00 | 1,855.00 | 1,949.00 | 1,949.00 | 3.89% | 1,055,852 |
| Sep 11, 2026 | 1,824.00 | 1,892.00 | 1,800.00 | 1,876.00 | 1,876.00 | 2.85% | 244,136 |
| Sep 10, 2026 | 1,824.00 | 1,829.00 | 1,788.00 | 1,824.00 | 1,824.00 | - | 87,258 |
| Sep 9, 2026 | 1,843.00 | 1,844.00 | 1,800.00 | 1,824.00 | 1,824.00 | -0.16% | 119,190 |
| Sep 8, 2026 | 1,849.00 | 1,849.00 | 1,806.00 | 1,827.00 | 1,827.00 | 0.05% | 86,306 |
| Sep 7, 2026 | 1,865.00 | 1,865.00 | 1,826.00 | 1,826.00 | 1,826.00 | -0.76% | 71,902 |
| Sep 4, 2026 | 1,840.00 | 1,875.00 | 1,825.00 | 1,840.00 | 1,840.00 | - | 131,317 |
| Sep 3, 2026 | 1,855.00 | 1,900.00 | 1,801.00 | 1,840.00 | 1,840.00 | 0.05% | 134,464 |
| Sep 2, 2026 | 1,841.00 | 1,884.00 | 1,825.00 | 1,839.00 | 1,839.00 | -1.82% | 92,364 |
| Sep 1, 2026 | 1,884.00 | 1,894.00 | 1,850.00 | 1,873.00 | 1,873.00 | -0.69% | 87,153 |