Openedges Technology, Inc. (KOSDAQ:394280)
South Korea · Delayed Price · Currency is KRW 15,470
-520 (-3.25%)
At close: May 19, 2026
Openedges Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 17,300.00 | 18,050.00 | 16,890.00 | 17,700.00 | 17,700.00 | 2.02% | 351,797 |
| Apr 17, 2026 | 17,200.00 | 17,370.00 | 16,850.00 | 17,350.00 | 17,350.00 | 2.42% | 180,006 |
| Apr 16, 2026 | 17,320.00 | 17,440.00 | 16,830.00 | 16,940.00 | 16,940.00 | -1.28% | 208,391 |
| Apr 15, 2026 | 19,000.00 | 19,000.00 | 16,770.00 | 17,160.00 | 17,160.00 | -3.70% | 765,779 |
| Apr 14, 2026 | 16,520.00 | 18,300.00 | 16,340.00 | 17,820.00 | 17,820.00 | 10.61% | 713,579 |
| Apr 13, 2026 | 15,250.00 | 16,290.00 | 15,120.00 | 16,110.00 | 16,110.00 | 2.61% | 223,159 |
| Apr 10, 2026 | 15,550.00 | 15,800.00 | 15,460.00 | 15,700.00 | 15,700.00 | 2.88% | 146,882 |
| Apr 9, 2026 | 15,590.00 | 15,670.00 | 15,050.00 | 15,260.00 | 15,260.00 | -2.99% | 115,056 |
| Apr 8, 2026 | 15,930.00 | 15,940.00 | 15,320.00 | 15,730.00 | 15,730.00 | 4.59% | 165,876 |
| Apr 7, 2026 | 15,910.00 | 15,910.00 | 14,400.00 | 15,040.00 | 15,040.00 | 3.23% | 318,496 |
| Apr 6, 2026 | 14,610.00 | 15,060.00 | 14,500.00 | 14,570.00 | 14,570.00 | 0.90% | 116,781 |
| Apr 3, 2026 | 14,820.00 | 14,820.00 | 14,220.00 | 14,440.00 | 14,440.00 | 0.49% | 118,477 |
| Apr 2, 2026 | 15,680.00 | 15,950.00 | 14,220.00 | 14,370.00 | 14,370.00 | -8.06% | 287,522 |
| Apr 1, 2026 | 15,390.00 | 15,750.00 | 15,000.00 | 15,630.00 | 15,630.00 | 8.09% | 278,919 |
| Mar 31, 2026 | 15,430.00 | 15,550.00 | 14,420.00 | 14,460.00 | 14,460.00 | -10.74% | 452,424 |
| Mar 30, 2026 | 16,610.00 | 16,660.00 | 16,120.00 | 16,200.00 | 16,200.00 | -8.06% | 255,634 |
| Mar 27, 2026 | 16,820.00 | 18,360.00 | 16,300.00 | 17,620.00 | 17,620.00 | 1.85% | 493,707 |
| Mar 26, 2026 | 18,840.00 | 18,850.00 | 17,200.00 | 17,300.00 | 17,300.00 | -6.59% | 566,114 |
| Mar 25, 2026 | 17,360.00 | 18,700.00 | 17,200.00 | 18,520.00 | 18,520.00 | 9.85% | 1,035,558 |
| Mar 24, 2026 | 17,520.00 | 17,570.00 | 16,500.00 | 16,860.00 | 16,860.00 | -0.65% | 477,711 |
| Mar 23, 2026 | 16,270.00 | 17,600.00 | 16,140.00 | 16,970.00 | 16,970.00 | 0.41% | 750,381 |
| Mar 20, 2026 | 16,310.00 | 17,120.00 | 15,800.00 | 16,900.00 | 16,900.00 | 5.89% | 627,765 |
| Mar 19, 2026 | 14,490.00 | 16,000.00 | 14,400.00 | 15,960.00 | 15,960.00 | 5.63% | 296,959 |
| Mar 18, 2026 | 15,480.00 | 15,520.00 | 14,710.00 | 15,110.00 | 15,110.00 | 1.14% | 176,451 |
| Mar 17, 2026 | 16,050.00 | 16,060.00 | 14,450.00 | 14,940.00 | 14,940.00 | -2.73% | 201,459 |
| Mar 16, 2026 | 15,490.00 | 15,910.00 | 15,010.00 | 15,360.00 | 15,360.00 | 1.32% | 207,831 |
| Mar 13, 2026 | 14,290.00 | 15,610.00 | 14,090.00 | 15,160.00 | 15,160.00 | 1.74% | 232,231 |
| Mar 12, 2026 | 15,500.00 | 15,590.00 | 14,660.00 | 14,900.00 | 14,900.00 | -4.30% | 225,785 |
| Mar 11, 2026 | 14,660.00 | 15,920.00 | 14,370.00 | 15,570.00 | 15,570.00 | 10.66% | 466,593 |
| Mar 10, 2026 | 14,800.00 | 14,800.00 | 13,800.00 | 14,070.00 | 14,070.00 | 4.22% | 133,934 |