Skip to main content
logo
Openknowl Co.,Ltd. (KOSDAQ:440320)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,200.00
-155.00 (-4.62%)
At close: Apr 2, 2026

Openknowl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20263,235.003,285.003,195.003,215.003,215.000.47%18,446
Apr 2, 20263,355.003,370.003,185.003,200.003,200.00-4.62%27,376
Apr 1, 20263,340.003,360.003,285.003,355.003,355.003.23%10,050
Mar 31, 20263,295.003,340.003,235.003,250.003,250.00-1.37%26,049
Mar 30, 20263,360.003,360.003,275.003,295.003,295.00-3.09%20,164
Mar 27, 20263,385.003,400.003,250.003,400.003,400.000.44%26,899
Mar 26, 20263,440.003,440.003,360.003,385.003,385.00-0.29%17,359
Mar 25, 20263,330.003,445.003,320.003,395.003,395.002.26%27,293
Mar 24, 20263,255.003,325.003,245.003,320.003,320.002.79%18,161
Mar 23, 20263,380.003,380.003,210.003,230.003,230.00-5.28%60,300
Mar 20, 20263,420.003,430.003,370.003,410.003,410.00-0.15%33,976
Mar 19, 20263,520.003,520.003,370.003,415.003,415.00-0.73%34,249
Mar 18, 20263,485.003,525.003,400.003,440.003,440.00-1.29%43,195
Mar 17, 20263,485.003,510.003,425.003,485.003,485.000.29%20,979
Mar 16, 20263,460.003,495.003,435.003,475.003,475.00-0.43%20,192
Mar 13, 20263,450.003,610.003,410.003,490.003,490.00-0.29%36,157
Mar 12, 20263,455.003,515.003,420.003,500.003,500.000.57%23,274
Mar 11, 20263,440.003,520.003,405.003,480.003,480.002.20%40,227
Mar 10, 20263,405.003,530.003,390.003,405.003,405.001.34%34,622
Mar 9, 20263,500.003,500.003,230.003,360.003,360.00-5.35%40,405
Mar 6, 20263,400.003,550.003,400.003,550.003,550.002.90%74,671
Mar 5, 20263,250.003,470.003,250.003,450.003,450.008.32%89,386
Mar 4, 20263,520.003,600.003,155.003,185.003,185.00-14.15%241,925
Mar 3, 20263,750.003,880.003,645.003,710.003,710.00-4.63%167,348
Feb 27, 20264,025.004,025.003,860.003,890.003,890.00-4.31%342,040
Feb 26, 20263,755.004,645.003,695.004,065.004,065.008.84%5,156,803
Feb 25, 20263,640.003,985.003,615.003,735.003,735.003.03%296,020
Feb 24, 20263,615.003,695.003,605.003,625.003,625.000.28%41,661
Feb 23, 20263,685.003,685.003,610.003,615.003,615.00-1.90%27,714
Feb 20, 20263,700.003,727.003,655.003,685.003,685.00-0.41%16,428
Feb 19, 20263,735.003,740.003,685.003,700.003,700.00-1.20%18,115
Feb 13, 20263,755.003,825.003,685.003,745.003,745.00-0.27%49,658
Feb 12, 20263,730.003,790.003,670.003,755.003,755.000.54%33,129
Feb 11, 20263,610.003,770.003,570.003,735.003,735.003.46%46,210
Feb 10, 20263,555.003,640.003,550.003,610.003,610.000.70%29,668
Feb 9, 20263,590.003,630.003,545.003,585.003,585.00-22,174
Feb 6, 20263,640.003,660.003,530.003,585.003,585.00-2.58%64,969
Feb 5, 20263,645.003,690.003,590.003,680.003,680.000.96%26,150
Feb 4, 20263,640.003,650.003,595.003,645.003,645.000.69%24,856
Feb 3, 20263,580.003,670.003,570.003,620.003,620.001.12%33,633
Feb 2, 20263,610.003,725.003,565.003,580.003,580.00-2.85%34,073
Jan 30, 20263,730.003,790.003,645.003,685.003,685.00-2.25%40,994
Jan 29, 20263,780.003,800.003,710.003,770.003,770.00-0.53%22,795
Jan 28, 20263,815.003,830.003,770.003,790.003,790.00-0.79%13,243
Jan 27, 20263,700.003,845.003,700.003,820.003,820.002.00%40,271
Jan 26, 20263,715.003,790.003,715.003,745.003,745.000.54%31,420
Jan 23, 20263,675.003,755.003,670.003,725.003,725.000.81%24,978
Jan 22, 20263,715.003,750.003,670.003,695.003,695.00-0.54%19,720
Jan 21, 20263,740.003,745.003,660.003,715.003,715.00-0.67%26,940
Jan 20, 20263,550.003,750.003,550.003,740.003,740.003.74%36,919