Openbase, Inc. (KOSDAQ:049480)
South Korea · Delayed Price · Currency is KRW 1,978.00
+23.00 (1.18%)
At close: Oct 2, 2026
Openbase Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 1,894.00 | 1,894.00 | 1,843.00 | 1,886.00 | 1,886.00 | -0.58% | 104,302 |
| Aug 28, 2026 | 1,914.00 | 1,915.00 | 1,877.00 | 1,897.00 | 1,897.00 | 0.85% | 91,225 |
| Aug 27, 2026 | 1,958.00 | 1,958.00 | 1,872.00 | 1,881.00 | 1,881.00 | -1.31% | 76,971 |
| Aug 26, 2026 | 1,888.00 | 1,907.00 | 1,867.00 | 1,906.00 | 1,906.00 | 0.95% | 57,556 |
| Aug 25, 2026 | 1,815.00 | 1,890.00 | 1,787.00 | 1,888.00 | 1,888.00 | 2.66% | 86,376 |
| Aug 24, 2026 | 1,835.00 | 1,859.00 | 1,826.00 | 1,839.00 | 1,839.00 | 0.60% | 73,725 |
| Aug 21, 2026 | 1,887.00 | 1,887.00 | 1,780.00 | 1,828.00 | 1,828.00 | -3.18% | 81,545 |
| Aug 20, 2026 | 1,865.00 | 1,895.00 | 1,844.00 | 1,888.00 | 1,888.00 | 2.05% | 104,261 |
| Aug 19, 2026 | 1,850.00 | 1,875.00 | 1,827.00 | 1,850.00 | 1,850.00 | -1.80% | 153,124 |
| Aug 18, 2026 | 1,950.00 | 1,955.00 | 1,876.00 | 1,884.00 | 1,884.00 | -3.29% | 136,180 |
| Aug 14, 2026 | 1,965.00 | 1,981.00 | 1,920.00 | 1,948.00 | 1,948.00 | -0.15% | 99,254 |
| Aug 13, 2026 | 1,999.00 | 2,010.00 | 1,938.00 | 1,951.00 | 1,951.00 | -2.40% | 157,450 |
| Aug 12, 2026 | 2,015.00 | 2,020.00 | 1,867.00 | 1,999.00 | 1,999.00 | -0.55% | 123,658 |
| Aug 11, 2026 | 1,958.00 | 2,025.00 | 1,956.00 | 2,010.00 | 2,010.00 | 1.82% | 174,555 |
| Aug 10, 2026 | 1,900.00 | 1,977.00 | 1,900.00 | 1,974.00 | 1,974.00 | 3.89% | 195,543 |
| Aug 7, 2026 | 1,896.00 | 1,930.00 | 1,874.00 | 1,900.00 | 1,900.00 | 0.21% | 91,825 |
| Aug 6, 2026 | 1,900.00 | 1,918.00 | 1,854.00 | 1,896.00 | 1,896.00 | -0.26% | 77,548 |
| Aug 5, 2026 | 1,875.00 | 1,921.00 | 1,875.00 | 1,901.00 | 1,901.00 | 1.39% | 171,164 |
| Aug 4, 2026 | 1,800.00 | 1,875.00 | 1,800.00 | 1,875.00 | 1,875.00 | 6.29% | 247,301 |
| Aug 3, 2026 | 1,755.00 | 1,828.00 | 1,754.00 | 1,764.00 | 1,764.00 | 0.51% | 147,994 |
| 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 |