Openknowl Co.,Ltd. (KOSDAQ:440320)
South Korea · Delayed Price · Currency is KRW 4,720.00
+120.00 (2.61%)
At close: Sep 9, 2025
Openknowl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4,675.00 | 4,700.00 | 4,585.00 | 4,675.00 | 4,675.00 | - | 29,957 |
| Sep 11, 2025 | 4,720.00 | 4,745.00 | 4,655.00 | 4,675.00 | 4,675.00 | -0.95% | 30,002 |
| Sep 10, 2025 | 4,725.00 | 4,740.00 | 4,660.00 | 4,720.00 | 4,720.00 | - | 16,195 |
| Sep 9, 2025 | 4,610.00 | 4,760.00 | 4,610.00 | 4,720.00 | 4,720.00 | 2.61% | 19,232 |
| Sep 8, 2025 | 4,730.00 | 4,795.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.75% | 17,966 |
| Sep 5, 2025 | 4,725.00 | 4,785.00 | 4,640.00 | 4,730.00 | 4,730.00 | 0.11% | 19,426 |
| Sep 4, 2025 | 4,790.00 | 4,820.00 | 4,670.00 | 4,725.00 | 4,725.00 | -1.36% | 15,003 |
| Sep 3, 2025 | 4,810.00 | 4,815.00 | 4,660.00 | 4,790.00 | 4,790.00 | -0.42% | 22,843 |
| Sep 2, 2025 | 4,480.00 | 4,810.00 | 4,470.00 | 4,810.00 | 4,810.00 | 7.37% | 61,448 |
| Sep 1, 2025 | 4,780.00 | 4,870.00 | 4,470.00 | 4,480.00 | 4,480.00 | -6.28% | 95,396 |
| Aug 29, 2025 | 4,875.00 | 4,925.00 | 4,755.00 | 4,780.00 | 4,780.00 | -1.95% | 27,038 |
| Aug 28, 2025 | 4,860.00 | 4,920.00 | 4,810.00 | 4,875.00 | 4,875.00 | 0.10% | 17,210 |
| Aug 27, 2025 | 4,880.00 | 4,940.00 | 4,810.00 | 4,870.00 | 4,870.00 | -0.61% | 31,754 |
| Aug 26, 2025 | 4,965.00 | 5,020.00 | 4,890.00 | 4,900.00 | 4,900.00 | -2.97% | 51,265 |
| Aug 25, 2025 | 4,850.00 | 5,290.00 | 4,850.00 | 5,050.00 | 5,050.00 | 3.38% | 130,944 |
| Aug 22, 2025 | 4,775.00 | 4,970.00 | 4,775.00 | 4,885.00 | 4,885.00 | 0.62% | 25,177 |
| Aug 21, 2025 | 4,850.00 | 4,980.00 | 4,790.00 | 4,855.00 | 4,855.00 | -0.82% | 42,470 |
| Aug 20, 2025 | 5,020.00 | 5,030.00 | 4,850.00 | 4,895.00 | 4,895.00 | -3.26% | 58,002 |
| Aug 19, 2025 | 5,120.00 | 5,170.00 | 5,030.00 | 5,060.00 | 5,060.00 | -1.17% | 27,459 |
| Aug 18, 2025 | 5,120.00 | 5,360.00 | 5,110.00 | 5,120.00 | 5,120.00 | -2.85% | 26,838 |
| Aug 14, 2025 | 5,340.00 | 5,350.00 | 5,200.00 | 5,270.00 | 5,270.00 | -0.38% | 24,169 |
| Aug 13, 2025 | 5,200.00 | 5,320.00 | 5,170.00 | 5,290.00 | 5,290.00 | 1.15% | 35,587 |
| Aug 12, 2025 | 5,280.00 | 5,320.00 | 5,180.00 | 5,230.00 | 5,230.00 | 0.58% | 27,253 |
| Aug 11, 2025 | 5,350.00 | 5,390.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.89% | 27,467 |
| Aug 8, 2025 | 5,390.00 | 5,410.00 | 5,280.00 | 5,300.00 | 5,300.00 | -1.67% | 28,854 |
| Aug 7, 2025 | 5,300.00 | 5,460.00 | 5,240.00 | 5,390.00 | 5,390.00 | 1.70% | 53,476 |
| Aug 6, 2025 | 5,200.00 | 5,320.00 | 5,140.00 | 5,300.00 | 5,300.00 | 1.92% | 31,334 |
| Aug 5, 2025 | 5,280.00 | 5,370.00 | 5,190.00 | 5,200.00 | 5,200.00 | -1.52% | 28,015 |
| Aug 4, 2025 | 5,010.00 | 5,310.00 | 5,010.00 | 5,280.00 | 5,280.00 | 5.39% | 45,002 |
| Aug 1, 2025 | 5,260.00 | 5,260.00 | 4,990.00 | 5,010.00 | 5,010.00 | -4.75% | 66,646 |
| Jul 31, 2025 | 5,290.00 | 5,350.00 | 5,160.00 | 5,260.00 | 5,260.00 | -0.38% | 29,729 |
| Jul 30, 2025 | 5,280.00 | 5,330.00 | 5,210.00 | 5,280.00 | 5,280.00 | -0.19% | 26,129 |
| Jul 29, 2025 | 5,160.00 | 5,400.00 | 5,060.00 | 5,290.00 | 5,290.00 | 2.92% | 45,098 |
| Jul 28, 2025 | 5,260.00 | 5,260.00 | 5,090.00 | 5,140.00 | 5,140.00 | -2.28% | 36,557 |
| Jul 25, 2025 | 5,270.00 | 5,300.00 | 5,210.00 | 5,260.00 | 5,260.00 | -0.19% | 19,107 |
| Jul 24, 2025 | 5,250.00 | 5,320.00 | 5,220.00 | 5,270.00 | 5,270.00 | 0.19% | 25,382 |
| Jul 23, 2025 | 5,340.00 | 5,350.00 | 5,220.00 | 5,260.00 | 5,260.00 | -1.50% | 35,841 |
| Jul 22, 2025 | 5,320.00 | 5,390.00 | 5,240.00 | 5,340.00 | 5,340.00 | -0.56% | 32,242 |
| Jul 21, 2025 | 5,410.00 | 5,410.00 | 5,320.00 | 5,370.00 | 5,370.00 | 1.13% | 19,750 |
| Jul 18, 2025 | 5,460.00 | 5,460.00 | 5,310.00 | 5,310.00 | 5,310.00 | -0.56% | 31,208 |
| Jul 17, 2025 | 5,370.00 | 5,410.00 | 5,320.00 | 5,340.00 | 5,340.00 | -0.56% | 23,605 |
| Jul 16, 2025 | 5,500.00 | 5,500.00 | 5,370.00 | 5,370.00 | 5,370.00 | -1.83% | 35,847 |
| Jul 15, 2025 | 5,430.00 | 5,480.00 | 5,300.00 | 5,470.00 | 5,470.00 | 0.74% | 31,560 |
| Jul 14, 2025 | 5,520.00 | 5,540.00 | 5,410.00 | 5,430.00 | 5,430.00 | -1.63% | 34,428 |
| Jul 11, 2025 | 5,430.00 | 5,710.00 | 5,360.00 | 5,520.00 | 5,520.00 | 1.66% | 80,318 |
| Jul 10, 2025 | 5,390.00 | 5,450.00 | 5,360.00 | 5,430.00 | 5,430.00 | 0.37% | 31,757 |
| Jul 9, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,410.00 | 5,410.00 | 0.37% | 31,380 |
| Jul 8, 2025 | 5,360.00 | 5,470.00 | 5,340.00 | 5,390.00 | 5,390.00 | -0.19% | 27,163 |
| Jul 7, 2025 | 5,330.00 | 5,520.00 | 5,330.00 | 5,400.00 | 5,400.00 | -0.18% | 23,083 |
| Jul 4, 2025 | 5,480.00 | 5,590.00 | 5,390.00 | 5,410.00 | 5,410.00 | -1.64% | 32,293 |