Skip to main content
logo
Openknowl Co.,Ltd. (KOSDAQ:440320)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,685.00
-85.00 (-2.25%)
At close: Jan 30, 2026

Openknowl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 4, 20254,060.004,085.003,990.003,995.003,995.00-2.56%22,881
Dec 3, 20254,020.004,130.004,010.004,100.004,100.001.99%13,693
Dec 2, 20254,055.004,055.003,945.004,020.004,020.000.63%5,071
Dec 1, 20253,990.004,050.003,960.003,995.003,995.000.76%13,747
Nov 28, 20253,930.003,985.003,900.003,965.003,965.000.89%10,851
Nov 27, 20253,980.003,980.003,860.003,930.003,930.001.68%20,237
Nov 26, 20253,885.004,115.003,815.003,865.003,865.00-0.51%22,148
Nov 25, 20253,880.004,010.003,845.003,885.003,885.00-1.77%19,750
Nov 24, 20253,990.004,110.003,940.003,955.003,955.00-0.75%19,260
Nov 21, 20254,085.004,090.003,985.003,985.003,985.00-3.16%13,808
Nov 20, 20254,040.004,150.004,000.004,115.004,115.001.86%9,964
Nov 19, 20253,955.004,055.003,925.004,040.004,040.001.38%21,060