Openknowl Co.,Ltd. (KOSDAQ:440320)
South Korea · Delayed Price · Currency is KRW 4,220.00
-110.00 (-2.54%)
At close: Oct 28, 2025
Openknowl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4,160.00 | 4,180.00 | 4,120.00 | 4,120.00 | 4,120.00 | -1.32% | 56,848 |
| Oct 29, 2025 | 4,220.00 | 4,275.00 | 4,165.00 | 4,175.00 | 4,175.00 | -1.07% | 27,603 |
| Oct 28, 2025 | 4,290.00 | 4,345.00 | 4,210.00 | 4,220.00 | 4,220.00 | -2.54% | 28,508 |
| Oct 27, 2025 | 4,300.00 | 4,485.00 | 4,250.00 | 4,330.00 | 4,330.00 | - | 53,963 |
| Oct 24, 2025 | 4,275.00 | 4,345.00 | 4,260.00 | 4,330.00 | 4,330.00 | 0.58% | 23,947 |
| Oct 23, 2025 | 4,385.00 | 4,435.00 | 4,305.00 | 4,305.00 | 4,305.00 | -3.15% | 30,879 |
| Oct 22, 2025 | 4,410.00 | 4,485.00 | 4,300.00 | 4,445.00 | 4,445.00 | 0.68% | 20,456 |
| Oct 21, 2025 | 4,435.00 | 4,460.00 | 4,375.00 | 4,415.00 | 4,415.00 | -0.45% | 31,183 |
| Oct 20, 2025 | 4,220.00 | 4,630.00 | 4,220.00 | 4,435.00 | 4,435.00 | 5.09% | 219,561 |
| Oct 17, 2025 | 4,345.00 | 4,775.00 | 4,200.00 | 4,220.00 | 4,220.00 | -0.24% | 504,044 |
| Oct 16, 2025 | 4,335.00 | 4,390.00 | 4,230.00 | 4,230.00 | 4,230.00 | -2.42% | 26,402 |
| Oct 15, 2025 | 4,290.00 | 4,390.00 | 4,220.00 | 4,335.00 | 4,335.00 | 1.05% | 38,861 |
| Oct 14, 2025 | 4,245.00 | 4,340.00 | 4,150.00 | 4,290.00 | 4,290.00 | 1.18% | 37,064 |
| Oct 13, 2025 | 4,110.00 | 4,295.00 | 4,110.00 | 4,240.00 | 4,240.00 | 0.36% | 29,409 |
| Oct 10, 2025 | 4,360.00 | 4,380.00 | 4,185.00 | 4,225.00 | 4,225.00 | -3.10% | 49,224 |
| Oct 2, 2025 | 4,355.00 | 4,450.00 | 4,335.00 | 4,360.00 | 4,360.00 | 0.11% | 30,010 |
| Oct 1, 2025 | 4,340.00 | 4,380.00 | 4,310.00 | 4,355.00 | 4,355.00 | 0.35% | 19,365 |
| Sep 30, 2025 | 4,455.00 | 4,455.00 | 4,305.00 | 4,340.00 | 4,340.00 | -0.69% | 33,281 |
| Sep 29, 2025 | 4,505.00 | 4,580.00 | 4,250.00 | 4,370.00 | 4,370.00 | -2.89% | 72,792 |
| Sep 26, 2025 | 4,530.00 | 4,580.00 | 4,465.00 | 4,500.00 | 4,500.00 | -1.96% | 49,478 |
| Sep 25, 2025 | 4,575.00 | 4,635.00 | 4,510.00 | 4,590.00 | 4,590.00 | 0.33% | 41,993 |
| Sep 24, 2025 | 4,620.00 | 4,700.00 | 4,555.00 | 4,575.00 | 4,575.00 | -0.76% | 60,630 |
| Sep 23, 2025 | 4,600.00 | 5,300.00 | 4,580.00 | 4,610.00 | 4,610.00 | 0.11% | 1,534,652 |
| Sep 22, 2025 | 4,785.00 | 4,785.00 | 4,600.00 | 4,605.00 | 4,605.00 | -3.76% | 52,619 |
| Sep 19, 2025 | 4,715.00 | 4,790.00 | 4,670.00 | 4,785.00 | 4,785.00 | 1.38% | 38,584 |
| Sep 18, 2025 | 4,625.00 | 4,725.00 | 4,600.00 | 4,720.00 | 4,720.00 | 1.29% | 26,617 |
| Sep 17, 2025 | 4,610.00 | 4,660.00 | 4,530.00 | 4,660.00 | 4,660.00 | 1.53% | 21,337 |
| Sep 16, 2025 | 4,605.00 | 4,645.00 | 4,550.00 | 4,590.00 | 4,590.00 | -1.08% | 18,359 |
| Sep 15, 2025 | 4,645.00 | 4,680.00 | 4,505.00 | 4,640.00 | 4,640.00 | -0.75% | 56,253 |
| 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 |