Openedges Technology, Inc. (KOSDAQ:394280)
South Korea · Delayed Price · Currency is KRW 12,900
-290 (-2.20%)
At close: Oct 30, 2025
Openedges Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 13,180.00 | 13,180.00 | 12,500.00 | 12,900.00 | 12,900.00 | -2.20% | 153,985 |
| Oct 29, 2025 | 13,240.00 | 13,410.00 | 12,890.00 | 13,190.00 | 13,190.00 | 3.05% | 188,882 |
| Oct 28, 2025 | 13,120.00 | 13,120.00 | 12,680.00 | 12,800.00 | 12,800.00 | -2.29% | 119,862 |
| Oct 27, 2025 | 12,900.00 | 13,240.00 | 12,790.00 | 13,100.00 | 13,100.00 | 4.55% | 174,298 |
| Oct 24, 2025 | 12,810.00 | 12,870.00 | 12,480.00 | 12,530.00 | 12,530.00 | -0.16% | 116,944 |
| Oct 23, 2025 | 12,710.00 | 12,780.00 | 12,490.00 | 12,550.00 | 12,550.00 | -3.16% | 118,810 |
| Oct 22, 2025 | 13,340.00 | 13,440.00 | 12,670.00 | 12,960.00 | 12,960.00 | -2.56% | 121,613 |
| Oct 21, 2025 | 13,590.00 | 13,910.00 | 13,080.00 | 13,300.00 | 13,300.00 | -0.15% | 225,010 |
| Oct 20, 2025 | 12,920.00 | 13,490.00 | 12,910.00 | 13,320.00 | 13,320.00 | 4.72% | 156,234 |
| Oct 17, 2025 | 13,020.00 | 13,180.00 | 12,700.00 | 12,720.00 | 12,720.00 | -3.85% | 113,492 |
| Oct 16, 2025 | 13,480.00 | 13,650.00 | 13,210.00 | 13,230.00 | 13,230.00 | -1.49% | 105,995 |
| Oct 15, 2025 | 13,400.00 | 13,460.00 | 13,170.00 | 13,430.00 | 13,430.00 | 1.59% | 104,552 |
| Oct 14, 2025 | 14,300.00 | 14,340.00 | 12,810.00 | 13,220.00 | 13,220.00 | -5.10% | 312,682 |
| Oct 13, 2025 | 13,070.00 | 14,000.00 | 13,070.00 | 13,930.00 | 13,930.00 | 2.43% | 225,662 |
| Oct 10, 2025 | 13,510.00 | 13,630.00 | 13,260.00 | 13,600.00 | 13,600.00 | 3.66% | 205,851 |
| Oct 2, 2025 | 12,690.00 | 13,250.00 | 12,630.00 | 13,120.00 | 13,120.00 | 6.49% | 298,398 |
| Oct 1, 2025 | 12,000.00 | 12,500.00 | 12,000.00 | 12,320.00 | 12,320.00 | 3.97% | 100,984 |
| Sep 30, 2025 | 11,700.00 | 12,200.00 | 11,700.00 | 11,850.00 | 11,850.00 | 1.63% | 78,983 |
| Sep 29, 2025 | 12,000.00 | 12,000.00 | 11,650.00 | 11,660.00 | 11,660.00 | 0.87% | 47,953 |
| Sep 26, 2025 | 12,100.00 | 12,100.00 | 11,500.00 | 11,560.00 | 11,560.00 | -4.15% | 107,619 |
| Sep 25, 2025 | 12,190.00 | 12,270.00 | 12,030.00 | 12,060.00 | 12,060.00 | -2.74% | 63,984 |
| Sep 24, 2025 | 12,470.00 | 12,600.00 | 12,140.00 | 12,400.00 | 12,400.00 | -1.59% | 72,360 |
| Sep 23, 2025 | 13,300.00 | 13,300.00 | 12,400.00 | 12,600.00 | 12,600.00 | -1.87% | 146,853 |
| Sep 22, 2025 | 12,850.00 | 13,080.00 | 12,760.00 | 12,840.00 | 12,840.00 | 1.50% | 169,443 |
| Sep 19, 2025 | 12,940.00 | 12,980.00 | 12,560.00 | 12,650.00 | 12,650.00 | 0.72% | 156,463 |
| Sep 18, 2025 | 12,130.00 | 12,690.00 | 11,970.00 | 12,560.00 | 12,560.00 | 5.02% | 184,022 |
| Sep 17, 2025 | 12,210.00 | 12,300.00 | 11,420.00 | 11,960.00 | 11,960.00 | -3.16% | 91,255 |
| Sep 16, 2025 | 12,320.00 | 12,450.00 | 12,080.00 | 12,350.00 | 12,350.00 | -0.16% | 99,380 |
| Sep 15, 2025 | 12,350.00 | 12,690.00 | 12,220.00 | 12,370.00 | 12,370.00 | 0.57% | 81,389 |
| Sep 12, 2025 | 12,410.00 | 12,600.00 | 12,200.00 | 12,300.00 | 12,300.00 | 0.16% | 117,203 |
| Sep 11, 2025 | 12,600.00 | 12,650.00 | 11,920.00 | 12,280.00 | 12,280.00 | 0.82% | 440,973 |
| Sep 10, 2025 | 12,410.00 | 12,570.00 | 12,180.00 | 12,180.00 | 12,180.00 | 1.16% | 99,299 |
| Sep 9, 2025 | 12,010.00 | 12,120.00 | 11,900.00 | 12,040.00 | 12,040.00 | 1.95% | 62,275 |
| Sep 8, 2025 | 11,880.00 | 12,090.00 | 11,760.00 | 11,810.00 | 11,810.00 | 2.25% | 78,137 |
| Sep 5, 2025 | 11,710.00 | 12,000.00 | 11,540.00 | 11,550.00 | 11,550.00 | 1.14% | 75,500 |
| Sep 4, 2025 | 11,420.00 | 11,620.00 | 11,390.00 | 11,420.00 | 11,420.00 | 0.18% | 27,607 |
| Sep 3, 2025 | 11,380.00 | 11,600.00 | 11,310.00 | 11,400.00 | 11,400.00 | 0.18% | 37,464 |
| Sep 2, 2025 | 11,400.00 | 11,500.00 | 11,290.00 | 11,380.00 | 11,380.00 | -0.18% | 42,817 |
| Sep 1, 2025 | 11,670.00 | 11,670.00 | 11,260.00 | 11,400.00 | 11,400.00 | -2.65% | 55,654 |
| Aug 29, 2025 | 11,730.00 | 11,990.00 | 11,610.00 | 11,710.00 | 11,710.00 | -0.76% | 59,941 |
| Aug 28, 2025 | 11,870.00 | 11,970.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.67% | 95,172 |
| Aug 27, 2025 | 11,820.00 | 11,950.00 | 11,710.00 | 11,880.00 | 11,880.00 | 0.68% | 42,016 |
| Aug 26, 2025 | 11,910.00 | 11,920.00 | 11,760.00 | 11,800.00 | 11,800.00 | -0.92% | 44,941 |
| Aug 25, 2025 | 11,730.00 | 11,910.00 | 11,510.00 | 11,910.00 | 11,910.00 | 1.53% | 54,923 |
| Aug 22, 2025 | 11,500.00 | 11,800.00 | 11,460.00 | 11,730.00 | 11,730.00 | 2.09% | 56,407 |
| Aug 21, 2025 | 11,760.00 | 11,800.00 | 11,470.00 | 11,490.00 | 11,490.00 | -2.30% | 53,517 |
| Aug 20, 2025 | 11,940.00 | 11,940.00 | 11,400.00 | 11,760.00 | 11,760.00 | -1.18% | 58,238 |
| Aug 19, 2025 | 12,210.00 | 12,210.00 | 11,820.00 | 11,900.00 | 11,900.00 | -1.57% | 57,557 |
| Aug 18, 2025 | 12,520.00 | 12,530.00 | 12,040.00 | 12,090.00 | 12,090.00 | -4.65% | 102,646 |
| Aug 14, 2025 | 12,900.00 | 12,900.00 | 12,600.00 | 12,680.00 | 12,680.00 | -1.09% | 38,647 |