Openknowl Co.,Ltd. (KOSDAQ:440320)
South Korea · Delayed Price · Currency is KRW 1,998.00
+34.00 (1.73%)
At close: Jul 21, 2026
Openknowl Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,886.00 | 2,025.00 | 1,881.00 | 1,998.00 | 1,998.00 | 1.73% | 27,271 |
| Jul 20, 2026 | 2,035.00 | 2,055.00 | 1,958.00 | 1,964.00 | 1,964.00 | -4.43% | 24,924 |
| Jul 16, 2026 | 2,095.00 | 2,115.00 | 1,990.00 | 2,055.00 | 2,055.00 | -0.72% | 10,914 |
| Jul 15, 2026 | 2,015.00 | 2,095.00 | 1,990.00 | 2,070.00 | 2,070.00 | 1.47% | 13,692 |
| Jul 14, 2026 | 2,045.00 | 2,085.00 | 1,950.00 | 2,040.00 | 2,040.00 | -0.24% | 32,225 |
| Jul 13, 2026 | 2,115.00 | 2,245.00 | 2,040.00 | 2,045.00 | 2,045.00 | -3.31% | 28,134 |
| Jul 10, 2026 | 2,080.00 | 2,265.00 | 2,080.00 | 2,115.00 | 2,115.00 | 0.48% | 10,409 |
| Jul 9, 2026 | 2,170.00 | 2,240.00 | 2,045.00 | 2,105.00 | 2,105.00 | -3.44% | 54,154 |
| Jul 8, 2026 | 2,190.00 | 2,255.00 | 2,045.00 | 2,180.00 | 2,180.00 | -0.46% | 35,086 |
| Jul 7, 2026 | 2,200.00 | 2,265.00 | 2,160.00 | 2,190.00 | 2,190.00 | -1.35% | 12,452 |
| Jul 6, 2026 | 2,300.00 | 2,390.00 | 2,150.00 | 2,220.00 | 2,220.00 | -3.48% | 19,733 |
| Jul 3, 2026 | 2,270.00 | 2,305.00 | 2,150.00 | 2,300.00 | 2,300.00 | 1.32% | 40,763 |
| Jul 2, 2026 | 2,430.00 | 2,485.00 | 2,210.00 | 2,270.00 | 2,270.00 | -6.58% | 31,881 |
| Jul 1, 2026 | 2,295.00 | 2,445.00 | 2,235.00 | 2,430.00 | 2,430.00 | 5.88% | 35,864 |
| Jun 30, 2026 | 2,325.00 | 2,390.00 | 2,245.00 | 2,295.00 | 2,295.00 | -1.29% | 26,085 |
| Jun 29, 2026 | 2,205.00 | 2,355.00 | 2,040.00 | 2,325.00 | 2,325.00 | 14.53% | 57,264 |
| Jun 26, 2026 | 2,190.00 | 2,190.00 | 1,972.00 | 2,030.00 | 2,030.00 | -7.31% | 58,905 |
| Jun 25, 2026 | 2,265.00 | 2,325.00 | 2,100.00 | 2,190.00 | 2,190.00 | -3.31% | 52,782 |
| Jun 24, 2026 | 2,230.00 | 2,325.00 | 2,120.00 | 2,265.00 | 2,265.00 | 1.57% | 72,465 |
| Jun 23, 2026 | 2,465.00 | 2,605.00 | 2,230.00 | 2,230.00 | 2,230.00 | -13.06% | 101,870 |
| Jun 22, 2026 | 2,560.00 | 2,840.00 | 2,500.00 | 2,565.00 | 2,565.00 | 0.20% | 82,119 |
| Jun 19, 2026 | 2,635.00 | 2,735.00 | 2,425.00 | 2,560.00 | 2,560.00 | -1.92% | 60,679 |
| Jun 18, 2026 | 2,850.00 | 2,865.00 | 2,600.00 | 2,610.00 | 2,610.00 | -7.61% | 75,349 |
| Jun 17, 2026 | 2,795.00 | 2,910.00 | 2,765.00 | 2,825.00 | 2,825.00 | 0.36% | 37,528 |
| Jun 16, 2026 | 2,960.00 | 2,960.00 | 2,755.00 | 2,815.00 | 2,815.00 | 0.18% | 31,508 |
| Jun 15, 2026 | 2,990.00 | 3,045.00 | 2,775.00 | 2,810.00 | 2,810.00 | -6.64% | 52,563 |
| Jun 12, 2026 | 2,915.00 | 3,120.00 | 2,905.00 | 3,010.00 | 3,010.00 | 2.91% | 75,942 |
| Jun 11, 2026 | 2,725.00 | 2,970.00 | 2,465.00 | 2,925.00 | 2,925.00 | 2.63% | 93,691 |
| Jun 10, 2026 | 2,530.00 | 2,930.00 | 2,500.00 | 2,850.00 | 2,850.00 | 11.76% | 196,176 |
| Jun 9, 2026 | 2,420.00 | 2,805.00 | 2,420.00 | 2,550.00 | 2,550.00 | 0.20% | 102,341 |
| Jun 8, 2026 | 2,750.00 | 2,810.00 | 2,515.00 | 2,545.00 | 2,545.00 | -9.43% | 71,211 |
| Jun 5, 2026 | 2,880.00 | 2,950.00 | 2,775.00 | 2,810.00 | 2,810.00 | -6.18% | 78,854 |
| Jun 4, 2026 | 2,955.00 | 3,115.00 | 2,890.00 | 2,995.00 | 2,995.00 | 1.35% | 60,902 |
| Jun 2, 2026 | 3,005.00 | 3,050.00 | 2,925.00 | 2,955.00 | 2,955.00 | -4.83% | 142,926 |
| Jun 1, 2026 | 3,070.00 | 3,230.00 | 3,020.00 | 3,105.00 | 3,105.00 | -2.66% | 114,597 |
| May 29, 2026 | 3,220.00 | 3,365.00 | 3,060.00 | 3,190.00 | 3,190.00 | -3.33% | 129,640 |
| May 28, 2026 | 3,550.00 | 3,620.00 | 3,165.00 | 3,300.00 | 3,300.00 | -5.58% | 286,234 |
| May 27, 2026 | 4,170.00 | 4,210.00 | 3,450.00 | 3,495.00 | 3,495.00 | -16.88% | 495,644 |
| May 26, 2026 | 4,350.00 | 4,495.00 | 4,095.00 | 4,205.00 | 4,205.00 | -2.32% | 165,670 |
| May 22, 2026 | 4,340.00 | 4,450.00 | 4,265.00 | 4,305.00 | 4,305.00 | 1.06% | 154,838 |
| May 21, 2026 | 4,115.00 | 4,365.00 | 4,115.00 | 4,260.00 | 4,260.00 | 3.90% | 87,271 |
| May 20, 2026 | 4,290.00 | 4,390.00 | 4,015.00 | 4,100.00 | 4,100.00 | -4.21% | 118,481 |
| May 19, 2026 | 4,445.00 | 4,450.00 | 4,195.00 | 4,280.00 | 4,280.00 | -3.71% | 162,003 |
| May 18, 2026 | 4,300.00 | 4,500.00 | 4,120.00 | 4,445.00 | 4,445.00 | 3.49% | 375,681 |
| May 15, 2026 | 4,115.00 | 4,385.00 | 3,965.00 | 4,295.00 | 4,295.00 | 3.12% | 338,500 |
| May 14, 2026 | 4,125.00 | 4,315.00 | 4,085.00 | 4,165.00 | 4,165.00 | - | 79,466 |
| May 13, 2026 | 4,295.00 | 4,340.00 | 4,130.00 | 4,165.00 | 4,165.00 | -3.03% | 115,698 |
| May 12, 2026 | 3,925.00 | 4,335.00 | 3,910.00 | 4,295.00 | 4,295.00 | 8.32% | 404,619 |
| May 11, 2026 | 4,130.00 | 4,210.00 | 3,905.00 | 3,965.00 | 3,965.00 | -4.00% | 134,691 |
| May 8, 2026 | 4,105.00 | 4,500.00 | 4,070.00 | 4,130.00 | 4,130.00 | 0.85% | 398,151 |