Openedges Technology, Inc. (KOSDAQ:394280)
South Korea · Delayed Price · Currency is KRW 11,370
-30 (-0.26%)
Last updated: Sep 2, 2025, 11:53 AM KST
Openedges Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 11,420.00 | 11,620.00 | 11,390.00 | 11,420.00 | - | 0.18% | 27,607 |
| Sep 3, 2025 | 11,380.00 | 11,600.00 | 11,310.00 | 11,400.00 | - | 0.18% | 37,464 |
| Sep 2, 2025 | 11,400.00 | 11,500.00 | 11,290.00 | 11,380.00 | - | -0.18% | 42,817 |
| Sep 1, 2025 | 11,670.00 | 11,670.00 | 11,260.00 | 11,400.00 | - | -2.65% | 55,654 |
| Aug 29, 2025 | 11,730.00 | 11,990.00 | 11,610.00 | 11,710.00 | - | -0.76% | 59,941 |
| Aug 28, 2025 | 11,870.00 | 11,970.00 | 11,700.00 | 11,800.00 | - | -0.67% | 95,172 |
| Aug 27, 2025 | 11,820.00 | 11,950.00 | 11,710.00 | 11,880.00 | - | 0.68% | 42,016 |
| Aug 26, 2025 | 11,910.00 | 11,920.00 | 11,760.00 | 11,800.00 | - | -0.92% | 44,941 |
| Aug 25, 2025 | 11,730.00 | 11,910.00 | 11,510.00 | 11,910.00 | - | 1.53% | 54,923 |
| Aug 22, 2025 | 11,500.00 | 11,800.00 | 11,460.00 | 11,730.00 | - | 2.09% | 56,407 |
| Aug 21, 2025 | 11,760.00 | 11,800.00 | 11,470.00 | 11,490.00 | - | -2.30% | 53,517 |
| Aug 20, 2025 | 11,940.00 | 11,940.00 | 11,400.00 | 11,760.00 | - | -1.18% | 58,238 |
| Aug 19, 2025 | 12,210.00 | 12,210.00 | 11,820.00 | 11,900.00 | - | -1.57% | 57,557 |
| Aug 18, 2025 | 12,520.00 | 12,530.00 | 12,040.00 | 12,090.00 | - | -4.65% | 102,646 |
| Aug 14, 2025 | 12,900.00 | 12,900.00 | 12,600.00 | 12,680.00 | - | -1.09% | 38,647 |
| Aug 13, 2025 | 13,020.00 | 13,050.00 | 12,710.00 | 12,820.00 | - | -0.08% | 53,358 |
| Aug 12, 2025 | 12,970.00 | 13,140.00 | 12,660.00 | 12,830.00 | - | -0.77% | 51,889 |
| Aug 11, 2025 | 13,110.00 | 13,110.00 | 12,900.00 | 12,930.00 | - | 3.77% | 79,479 |
| Aug 8, 2025 | 12,260.00 | 12,720.00 | 12,260.00 | 12,460.00 | - | 1.63% | 51,470 |
| Aug 7, 2025 | 12,430.00 | 12,510.00 | 12,260.00 | 12,260.00 | - | -0.41% | 36,221 |
| Aug 6, 2025 | 12,510.00 | 12,510.00 | 12,170.00 | 12,310.00 | - | -0.65% | 30,246 |
| Aug 5, 2025 | 12,400.00 | 12,550.00 | 12,300.00 | 12,390.00 | - | 0.98% | 45,828 |
| Aug 4, 2025 | 12,400.00 | 12,600.00 | 12,080.00 | 12,270.00 | - | 0.25% | 52,591 |
| Aug 1, 2025 | 12,560.00 | 12,680.00 | 12,180.00 | 12,240.00 | - | -5.56% | 117,680 |
| Jul 31, 2025 | 13,120.00 | 13,240.00 | 12,800.00 | 12,960.00 | - | -1.14% | 69,020 |
| Jul 30, 2025 | 13,100.00 | 13,680.00 | 13,090.00 | 13,110.00 | - | 0.08% | 100,052 |
| Jul 29, 2025 | 13,330.00 | 13,330.00 | 12,810.00 | 13,100.00 | - | -2.17% | 66,230 |
| Jul 28, 2025 | 12,630.00 | 13,600.00 | 12,520.00 | 13,390.00 | - | 8.16% | 221,404 |
| Jul 25, 2025 | 12,360.00 | 12,520.00 | 12,360.00 | 12,380.00 | - | -0.08% | 32,443 |
| Jul 24, 2025 | 12,730.00 | 12,830.00 | 12,390.00 | 12,390.00 | - | -1.35% | 44,648 |
| Jul 23, 2025 | 12,770.00 | 12,770.00 | 12,420.00 | 12,560.00 | - | -2.10% | 70,720 |
| Jul 22, 2025 | 13,210.00 | 13,250.00 | 12,720.00 | 12,830.00 | - | -2.95% | 101,907 |
| Jul 21, 2025 | 13,300.00 | 13,370.00 | 13,100.00 | 13,220.00 | - | -1.12% | 45,272 |
| Jul 18, 2025 | 13,470.00 | 13,500.00 | 13,270.00 | 13,370.00 | - | -0.22% | 55,737 |
| Jul 17, 2025 | 13,460.00 | 13,500.00 | 12,940.00 | 13,400.00 | - | 0.75% | 95,340 |
| Jul 16, 2025 | 13,820.00 | 13,830.00 | 13,300.00 | 13,300.00 | - | 0.23% | 91,222 |
| Jul 15, 2025 | 13,010.00 | 13,435.00 | 12,970.00 | 13,270.00 | - | 2.55% | 67,300 |
| Jul 14, 2025 | 13,420.00 | 13,420.00 | 12,760.00 | 12,940.00 | - | -3.29% | 126,421 |
| Jul 11, 2025 | 13,400.00 | 13,720.00 | 13,380.00 | 13,380.00 | - | - | 62,656 |
| Jul 10, 2025 | 13,690.00 | 13,770.00 | 13,350.00 | 13,380.00 | - | -1.33% | 69,385 |
| Jul 9, 2025 | 13,880.00 | 14,010.00 | 13,520.00 | 13,560.00 | - | -2.16% | 70,830 |
| Jul 8, 2025 | 13,890.00 | 14,180.00 | 13,780.00 | 13,860.00 | - | -0.86% | 66,453 |
| Jul 7, 2025 | 14,200.00 | 14,380.00 | 13,890.00 | 13,980.00 | - | 0.79% | 57,491 |
| Jul 4, 2025 | 14,540.00 | 14,540.00 | 13,800.00 | 13,870.00 | - | -3.41% | 90,369 |
| Jul 3, 2025 | 13,960.00 | 14,360.00 | 13,860.00 | 14,360.00 | - | 4.06% | 66,313 |
| Jul 2, 2025 | 14,070.00 | 14,210.00 | 13,590.00 | 13,800.00 | - | -2.75% | 91,018 |
| Jul 1, 2025 | 14,260.00 | 14,740.00 | 14,190.00 | 14,190.00 | - | -0.77% | 113,974 |
| Jun 30, 2025 | 14,550.00 | 14,640.00 | 14,200.00 | 14,300.00 | - | -0.76% | 67,424 |
| Jun 27, 2025 | 15,000.00 | 15,000.00 | 14,300.00 | 14,410.00 | - | -2.83% | 103,131 |
| Jun 26, 2025 | 15,580.00 | 15,600.00 | 14,760.00 | 14,830.00 | - | -2.05% | 138,603 |