Openedges Technology, Inc. (KOSDAQ:394280)
South Korea · Delayed Price · Currency is KRW 11,120
+290 (2.68%)
At close: Jul 3, 2026
Openedges Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 10,950.00 | 11,190.00 | 10,200.00 | 11,120.00 | 11,120.00 | 2.68% | 81,432 |
| Jul 2, 2026 | 11,880.00 | 12,110.00 | 10,800.00 | 10,830.00 | 10,830.00 | -11.16% | 111,964 |
| Jul 1, 2026 | 12,000.00 | 12,240.00 | 11,500.00 | 12,190.00 | 12,190.00 | 5.09% | 94,117 |
| Jun 30, 2026 | 12,270.00 | 12,390.00 | 11,490.00 | 11,600.00 | 11,600.00 | -3.49% | 77,646 |
| Jun 29, 2026 | 10,700.00 | 12,100.00 | 10,700.00 | 12,020.00 | 12,020.00 | 13.18% | 102,080 |
| Jun 26, 2026 | 11,380.00 | 11,540.00 | 10,390.00 | 10,620.00 | 10,620.00 | -6.02% | 163,282 |
| Jun 25, 2026 | 12,400.00 | 12,400.00 | 11,250.00 | 11,300.00 | 11,300.00 | -5.28% | 107,066 |
| Jun 24, 2026 | 12,370.00 | 12,370.00 | 11,500.00 | 11,930.00 | 11,930.00 | -0.67% | 94,797 |
| Jun 23, 2026 | 13,500.00 | 13,560.00 | 12,010.00 | 12,010.00 | 12,010.00 | -8.95% | 116,172 |
| Jun 22, 2026 | 12,970.00 | 13,680.00 | 12,900.00 | 13,190.00 | 13,190.00 | 0.69% | 82,408 |
| Jun 19, 2026 | 14,570.00 | 14,580.00 | 13,100.00 | 13,100.00 | 13,100.00 | -7.75% | 145,891 |
| Jun 18, 2026 | 14,950.00 | 15,000.00 | 14,100.00 | 14,200.00 | 14,200.00 | -4.05% | 65,992 |
| Jun 17, 2026 | 14,770.00 | 15,150.00 | 14,600.00 | 14,800.00 | 14,800.00 | -1.40% | 70,230 |
| Jun 16, 2026 | 16,100.00 | 16,100.00 | 15,010.00 | 15,010.00 | 15,010.00 | -4.52% | 109,584 |
| Jun 15, 2026 | 16,060.00 | 16,170.00 | 15,020.00 | 15,720.00 | 15,720.00 | 6.65% | 189,653 |
| Jun 12, 2026 | 14,220.00 | 15,340.00 | 13,810.00 | 14,740.00 | 14,740.00 | 10.00% | 178,023 |
| Jun 11, 2026 | 12,680.00 | 13,650.00 | 12,400.00 | 13,400.00 | 13,400.00 | 2.60% | 109,626 |
| Jun 10, 2026 | 13,650.00 | 13,850.00 | 12,790.00 | 13,060.00 | 13,060.00 | -6.45% | 115,096 |
| Jun 9, 2026 | 13,170.00 | 14,070.00 | 12,850.00 | 13,960.00 | 13,960.00 | 9.15% | 122,453 |
| Jun 8, 2026 | 12,580.00 | 13,400.00 | 12,300.00 | 12,790.00 | 12,790.00 | -9.16% | 126,454 |
| Jun 5, 2026 | 14,670.00 | 14,770.00 | 13,960.00 | 14,080.00 | 14,080.00 | -7.43% | 156,969 |
| Jun 4, 2026 | 15,290.00 | 15,900.00 | 15,000.00 | 15,210.00 | 15,210.00 | 0.46% | 132,194 |
| Jun 2, 2026 | 15,600.00 | 15,640.00 | 14,000.00 | 15,140.00 | 15,140.00 | -4.78% | 230,531 |
| Jun 1, 2026 | 16,550.00 | 16,950.00 | 15,620.00 | 15,900.00 | 15,900.00 | -1.73% | 222,006 |
| May 29, 2026 | 17,130.00 | 17,310.00 | 15,980.00 | 16,180.00 | 16,180.00 | -1.16% | 173,305 |
| May 28, 2026 | 17,650.00 | 17,650.00 | 15,570.00 | 16,370.00 | 16,370.00 | -4.49% | 186,961 |
| May 27, 2026 | 18,980.00 | 19,100.00 | 16,950.00 | 17,140.00 | 17,140.00 | -5.36% | 311,393 |
| May 26, 2026 | 17,870.00 | 18,410.00 | 17,790.00 | 18,110.00 | 18,110.00 | 7.41% | 288,878 |
| May 22, 2026 | 16,690.00 | 17,000.00 | 16,030.00 | 16,860.00 | 16,860.00 | 3.37% | 190,060 |
| May 21, 2026 | 16,790.00 | 16,820.00 | 15,950.00 | 16,310.00 | 16,310.00 | 9.02% | 303,688 |
| May 20, 2026 | 15,320.00 | 15,500.00 | 14,540.00 | 14,960.00 | 14,960.00 | -3.30% | 204,183 |
| May 19, 2026 | 16,200.00 | 16,210.00 | 14,820.00 | 15,470.00 | 15,470.00 | -3.25% | 180,862 |
| May 18, 2026 | 16,000.00 | 16,250.00 | 15,120.00 | 15,990.00 | 15,990.00 | -4.19% | 223,806 |
| May 15, 2026 | 18,110.00 | 18,200.00 | 16,300.00 | 16,690.00 | 16,690.00 | -7.12% | 342,054 |
| May 14, 2026 | 18,900.00 | 18,920.00 | 17,120.00 | 17,970.00 | 17,970.00 | -5.42% | 488,847 |
| May 13, 2026 | 18,500.00 | 19,310.00 | 17,880.00 | 19,000.00 | 19,000.00 | 2.70% | 239,435 |
| May 12, 2026 | 19,840.00 | 19,840.00 | 17,820.00 | 18,500.00 | 18,500.00 | -6.52% | 475,217 |
| May 11, 2026 | 20,450.00 | 20,500.00 | 19,330.00 | 19,790.00 | 19,790.00 | - | 258,918 |
| May 8, 2026 | 20,000.00 | 20,350.00 | 19,420.00 | 19,790.00 | 19,790.00 | -4.63% | 377,874 |
| May 7, 2026 | 21,800.00 | 21,900.00 | 20,350.00 | 20,750.00 | 20,750.00 | -3.26% | 297,259 |
| May 6, 2026 | 22,500.00 | 22,700.00 | 20,850.00 | 21,450.00 | 21,450.00 | -1.61% | 498,862 |
| May 4, 2026 | 21,500.00 | 22,100.00 | 21,200.00 | 21,800.00 | 21,800.00 | 6.60% | 577,982 |
| Apr 30, 2026 | 21,150.00 | 21,600.00 | 20,350.00 | 20,450.00 | 20,450.00 | 1.49% | 456,775 |
| Apr 29, 2026 | 20,300.00 | 20,650.00 | 20,000.00 | 20,150.00 | 20,150.00 | -5.84% | 311,681 |
| Apr 28, 2026 | 21,400.00 | 21,550.00 | 20,500.00 | 21,400.00 | 21,400.00 | - | 323,399 |
| Apr 27, 2026 | 22,150.00 | 22,200.00 | 20,800.00 | 21,400.00 | 21,400.00 | 5.68% | 892,707 |
| Apr 24, 2026 | 19,140.00 | 20,950.00 | 19,060.00 | 20,250.00 | 20,250.00 | 5.47% | 903,051 |
| Apr 23, 2026 | 19,120.00 | 19,570.00 | 18,500.00 | 19,200.00 | 19,200.00 | 0.42% | 500,480 |
| Apr 22, 2026 | 18,280.00 | 19,370.00 | 18,050.00 | 19,120.00 | 19,120.00 | 8.14% | 1,036,583 |
| Apr 21, 2026 | 18,150.00 | 18,170.00 | 17,350.00 | 17,680.00 | 17,680.00 | -0.11% | 252,259 |