Skip to main content
logo
Openknowl Co.,Ltd. (KOSDAQ:440320)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,700.00
0.00 (0.00%)
At close: Feb 19, 2026

Openknowl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 19, 20263,685.003,685.003,595.003,605.003,605.00-2.17%27,265
Jan 16, 20263,665.003,720.003,635.003,685.003,685.000.55%14,300
Jan 15, 20263,655.003,735.003,605.003,665.003,665.000.27%42,239
Jan 14, 20263,605.003,680.003,605.003,655.003,655.001.11%17,946
Jan 13, 20263,680.003,680.003,605.003,615.003,615.00-0.82%20,794
Jan 12, 20263,690.003,775.003,600.003,645.003,645.00-1.22%29,349
Jan 9, 20263,700.003,745.003,600.003,690.003,690.00-0.40%26,868
Jan 8, 20263,750.003,885.003,705.003,705.003,705.00-1.20%26,368
Jan 7, 20263,770.003,830.003,730.003,750.003,750.00-1.19%25,805
Jan 6, 20263,825.003,835.003,780.003,795.003,795.00-0.78%7,627
Jan 5, 20263,835.003,870.003,800.003,825.003,825.000.66%12,696
Jan 2, 20263,790.003,885.003,790.003,800.003,800.000.26%8,344
Dec 30, 20253,840.003,850.003,780.003,790.003,790.00-1.30%9,956
Dec 29, 20253,720.003,875.003,720.003,840.003,840.001.59%14,619
Dec 26, 20253,790.003,885.003,775.003,780.003,780.00-0.26%12,234
Dec 24, 20253,780.003,875.003,755.003,790.003,790.00-1.69%29,607
Dec 23, 20253,945.003,955.003,805.003,855.003,855.00-2.28%16,894
Dec 22, 20253,985.003,985.003,905.003,945.003,945.00-0.75%21,524
Dec 19, 20253,730.003,975.003,730.003,975.003,975.005.72%22,889
Dec 18, 20253,885.003,900.003,755.003,760.003,760.00-4.08%75,989
Dec 17, 20254,015.004,015.003,900.003,920.003,920.00-1.75%27,578
Dec 16, 20254,075.004,135.003,980.003,990.003,990.00-2.44%20,273
Dec 15, 20254,065.004,105.004,065.004,090.004,090.000.62%12,751
Dec 12, 20254,090.004,090.004,035.004,065.004,065.001.12%9,290
Dec 11, 20254,035.004,090.004,020.004,020.004,020.00-0.12%8,354
Dec 10, 20254,090.004,115.004,005.004,025.004,025.00-1.59%11,927
Dec 9, 20254,070.004,095.004,050.004,090.004,090.000.62%11,620
Dec 8, 20254,035.004,145.003,995.004,065.004,065.00-15,842
Dec 5, 20253,995.004,095.003,965.004,065.004,065.001.75%9,700