Openedges Technology, Inc. (KOSDAQ:394280)
South Korea · Delayed Price · Currency is KRW 6,180.00
-660.00 (-9.65%)
At close: Nov 5, 2026
Openedges Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 6,610.00 | 6,780.00 | 6,150.00 | 6,180.00 | 6,180.00 | -9.65% | 88,485 |
| Nov 4, 2026 | 6,950.00 | 6,970.00 | 6,460.00 | 6,840.00 | 6,840.00 | 1.63% | 67,086 |
| Nov 3, 2026 | 6,970.00 | 6,970.00 | 6,670.00 | 6,730.00 | 6,730.00 | -4.27% | 58,254 |
| Nov 2, 2026 | 7,000.00 | 7,070.00 | 6,800.00 | 7,030.00 | 7,030.00 | -0.14% | 46,275 |
| Oct 30, 2026 | 7,390.00 | 7,390.00 | 6,940.00 | 7,040.00 | 7,040.00 | -6.01% | 80,767 |
| Oct 29, 2026 | 7,630.00 | 7,770.00 | 7,220.00 | 7,490.00 | 7,490.00 | -2.22% | 100,692 |
| Oct 28, 2026 | 7,640.00 | 7,790.00 | 7,610.00 | 7,660.00 | 7,660.00 | 2.96% | 43,314 |
| Oct 27, 2026 | 7,180.00 | 7,530.00 | 7,180.00 | 7,440.00 | 7,440.00 | 4.64% | 42,069 |
| Oct 26, 2026 | 7,300.00 | 7,310.00 | 6,990.00 | 7,110.00 | 7,110.00 | -2.20% | 79,784 |
| Oct 23, 2026 | 7,400.00 | 7,640.00 | 7,150.00 | 7,270.00 | 7,270.00 | -4.34% | 59,717 |
| Oct 22, 2026 | 7,850.00 | 8,050.00 | 7,600.00 | 7,600.00 | 7,600.00 | -4.64% | 63,985 |
| Oct 21, 2026 | 8,110.00 | 8,240.00 | 7,970.00 | 7,970.00 | 7,970.00 | 0.25% | 37,490 |
| Oct 20, 2026 | 8,550.00 | 8,610.00 | 7,800.00 | 7,950.00 | 7,950.00 | -6.03% | 72,761 |
| Oct 19, 2026 | 7,820.00 | 8,500.00 | 7,820.00 | 8,460.00 | 8,460.00 | 2.67% | 52,496 |
| Oct 16, 2026 | 8,020.00 | 8,420.00 | 7,930.00 | 8,240.00 | 8,240.00 | 3.00% | 44,774 |
| Oct 15, 2026 | 8,550.00 | 8,560.00 | 7,770.00 | 8,000.00 | 8,000.00 | -9.81% | 143,792 |
| Oct 14, 2026 | 9,250.00 | 9,400.00 | 8,800.00 | 8,870.00 | 8,870.00 | -4.62% | 65,046 |
| Oct 13, 2026 | 9,370.00 | 9,370.00 | 8,850.00 | 9,300.00 | 9,300.00 | -2.21% | 105,573 |
| Oct 12, 2026 | 10,370.00 | 10,370.00 | 9,500.00 | 9,510.00 | 9,510.00 | -8.56% | 59,165 |
| Oct 8, 2026 | 10,170.00 | 10,480.00 | 10,090.00 | 10,400.00 | 10,400.00 | 1.86% | 74,209 |
| Oct 7, 2026 | 10,540.00 | 10,560.00 | 10,210.00 | 10,210.00 | 10,210.00 | -3.50% | 53,795 |
| Oct 6, 2026 | 10,520.00 | 10,600.00 | 10,370.00 | 10,580.00 | 10,580.00 | -0.09% | 107,542 |
| Oct 2, 2026 | 10,490.00 | 10,980.00 | 10,230.00 | 10,590.00 | 10,590.00 | 1.63% | 238,414 |
| Oct 1, 2026 | 9,850.00 | 10,420.00 | 9,830.00 | 10,420.00 | 10,420.00 | 3.89% | 150,197 |
| Sep 30, 2026 | 9,890.00 | 10,230.00 | 9,860.00 | 10,030.00 | 10,030.00 | 1.52% | 121,533 |
| Sep 29, 2026 | 9,610.00 | 9,950.00 | 9,310.00 | 9,880.00 | 9,880.00 | 0.41% | 92,362 |
| Sep 28, 2026 | 9,800.00 | 10,050.00 | 9,550.00 | 9,840.00 | 9,840.00 | 0.51% | 98,096 |
| 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 |