Openedges Technology, Inc. (KOSDAQ:394280)
South Korea · Delayed Price · Currency is KRW 9,790.00
+100.00 (1.03%)
At close: Sep 23, 2026
Openedges Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,930.00 | 10,030.00 | 9,660.00 | 9,790.00 | 9,790.00 | 1.03% | 146,498 |
| Sep 22, 2026 | 9,930.00 | 10,080.00 | 9,500.00 | 9,690.00 | 9,690.00 | 5.44% | 243,041 |
| Sep 21, 2026 | 8,950.00 | 9,260.00 | 8,720.00 | 9,190.00 | 9,190.00 | 1.10% | 100,342 |
| Sep 18, 2026 | 9,370.00 | 9,380.00 | 9,010.00 | 9,090.00 | 9,090.00 | 6.69% | 216,263 |
| Sep 17, 2026 | 7,990.00 | 8,530.00 | 7,990.00 | 8,520.00 | 8,520.00 | 5.84% | 87,752 |
| Sep 16, 2026 | 7,960.00 | 8,110.00 | 7,750.00 | 8,050.00 | 8,050.00 | 0.88% | 49,406 |
| Sep 15, 2026 | 7,970.00 | 8,100.00 | 7,850.00 | 7,980.00 | 7,980.00 | 0.13% | 39,022 |
| Sep 14, 2026 | 8,170.00 | 8,170.00 | 7,950.00 | 7,970.00 | 7,970.00 | -3.63% | 47,767 |
| Sep 11, 2026 | 8,270.00 | 8,400.00 | 8,210.00 | 8,270.00 | 8,270.00 | -3.50% | 43,968 |
| Sep 10, 2026 | 8,310.00 | 8,630.00 | 8,000.00 | 8,570.00 | 8,570.00 | 2.15% | 62,287 |
| Sep 9, 2026 | 8,350.00 | 8,460.00 | 8,240.00 | 8,390.00 | 8,390.00 | 1.45% | 38,942 |
| Sep 8, 2026 | 8,580.00 | 8,580.00 | 8,250.00 | 8,270.00 | 8,270.00 | -1.66% | 58,455 |
| Sep 7, 2026 | 8,560.00 | 8,680.00 | 8,360.00 | 8,410.00 | 8,410.00 | - | 56,318 |
| Sep 4, 2026 | 8,430.00 | 8,520.00 | 8,280.00 | 8,410.00 | 8,410.00 | 1.57% | 67,773 |
| Sep 3, 2026 | 8,840.00 | 8,840.00 | 8,170.00 | 8,280.00 | 8,280.00 | -4.50% | 87,111 |
| Sep 2, 2026 | 8,890.00 | 8,890.00 | 8,660.00 | 8,670.00 | 8,670.00 | -3.77% | 47,294 |
| Sep 1, 2026 | 9,280.00 | 9,280.00 | 8,940.00 | 9,010.00 | 9,010.00 | -2.49% | 32,596 |
| Aug 31, 2026 | 9,100.00 | 9,300.00 | 8,880.00 | 9,240.00 | 9,240.00 | -0.96% | 38,862 |
| Aug 28, 2026 | 9,450.00 | 9,530.00 | 9,230.00 | 9,330.00 | 9,330.00 | 0.32% | 30,317 |
| Aug 27, 2026 | 9,390.00 | 9,400.00 | 9,180.00 | 9,300.00 | 9,300.00 | 0.54% | 72,369 |
| Aug 26, 2026 | 9,320.00 | 9,660.00 | 9,070.00 | 9,250.00 | 9,250.00 | 0.11% | 82,178 |
| Aug 25, 2026 | 8,950.00 | 9,280.00 | 8,600.00 | 9,240.00 | 9,240.00 | 2.78% | 63,122 |
| Aug 24, 2026 | 9,000.00 | 9,090.00 | 8,810.00 | 8,990.00 | 8,990.00 | 0.33% | 41,419 |
| Aug 21, 2026 | 9,090.00 | 9,300.00 | 8,680.00 | 8,960.00 | 8,960.00 | -3.45% | 92,393 |
| Aug 20, 2026 | 9,190.00 | 9,600.00 | 9,070.00 | 9,280.00 | 9,280.00 | 4.04% | 57,864 |
| Aug 19, 2026 | 8,900.00 | 9,130.00 | 8,620.00 | 8,920.00 | 8,920.00 | -2.19% | 72,334 |
| Aug 18, 2026 | 9,910.00 | 10,060.00 | 9,040.00 | 9,120.00 | 9,120.00 | -11.97% | 215,141 |
| Aug 14, 2026 | 10,500.00 | 10,590.00 | 9,600.00 | 10,360.00 | 10,360.00 | 1.57% | 71,937 |
| Aug 13, 2026 | 10,500.00 | 10,500.00 | 10,160.00 | 10,200.00 | 10,200.00 | -1.26% | 77,857 |
| Aug 12, 2026 | 10,080.00 | 10,330.00 | 9,850.00 | 10,330.00 | 10,330.00 | 2.99% | 63,783 |
| Aug 11, 2026 | 9,940.00 | 10,200.00 | 9,840.00 | 10,030.00 | 10,030.00 | -0.89% | 61,245 |
| Aug 10, 2026 | 9,680.00 | 10,160.00 | 9,600.00 | 10,120.00 | 10,120.00 | 7.66% | 89,992 |
| Aug 7, 2026 | 9,950.00 | 10,080.00 | 9,300.00 | 9,400.00 | 9,400.00 | -4.08% | 68,260 |
| Aug 6, 2026 | 10,200.00 | 10,200.00 | 9,690.00 | 9,800.00 | 9,800.00 | -3.92% | 90,043 |
| Aug 5, 2026 | 10,250.00 | 10,350.00 | 9,990.00 | 10,200.00 | 10,200.00 | 4.62% | 72,656 |
| Aug 4, 2026 | 9,530.00 | 9,850.00 | 9,390.00 | 9,750.00 | 9,750.00 | 3.83% | 86,883 |
| Aug 3, 2026 | 9,100.00 | 9,660.00 | 9,020.00 | 9,390.00 | 9,390.00 | 3.19% | 96,124 |
| Jul 31, 2026 | 8,430.00 | 9,300.00 | 8,430.00 | 9,100.00 | 9,100.00 | 12.90% | 118,547 |
| Jul 30, 2026 | 8,100.00 | 8,520.00 | 7,900.00 | 8,060.00 | 8,060.00 | -2.89% | 97,645 |
| Jul 29, 2026 | 9,270.00 | 9,500.00 | 7,600.00 | 8,300.00 | 8,300.00 | -10.46% | 122,322 |
| Jul 28, 2026 | 9,930.00 | 9,930.00 | 9,130.00 | 9,270.00 | 9,270.00 | -9.38% | 72,096 |
| Jul 27, 2026 | 10,350.00 | 10,350.00 | 9,900.00 | 10,230.00 | 10,230.00 | 4.39% | 57,224 |
| Jul 24, 2026 | 10,210.00 | 10,210.00 | 9,670.00 | 9,800.00 | 9,800.00 | -5.04% | 56,029 |
| Jul 23, 2026 | 9,990.00 | 10,360.00 | 9,930.00 | 10,320.00 | 10,320.00 | 3.72% | 42,316 |
| Jul 22, 2026 | 10,560.00 | 10,600.00 | 9,900.00 | 9,950.00 | 9,950.00 | -2.93% | 55,952 |
| Jul 21, 2026 | 9,830.00 | 10,310.00 | 9,460.00 | 10,250.00 | 10,250.00 | 5.78% | 78,584 |
| Jul 20, 2026 | 10,120.00 | 10,120.00 | 9,520.00 | 9,690.00 | 9,690.00 | -7.09% | 86,679 |
| Jul 16, 2026 | 10,400.00 | 10,500.00 | 10,180.00 | 10,430.00 | 10,430.00 | -3.87% | 63,821 |
| Jul 15, 2026 | 10,850.00 | 10,960.00 | 10,680.00 | 10,850.00 | 10,850.00 | 4.63% | 62,855 |
| Jul 14, 2026 | 10,420.00 | 10,850.00 | 9,920.00 | 10,370.00 | 10,370.00 | -1.52% | 102,861 |