Openknowl Co.,Ltd. (KOSDAQ:440320)
South Korea · Delayed Price · Currency is KRW 1,960.00
-70.00 (-3.45%)
At close: Nov 13, 2026
Openknowl Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,961.00 | 2,005.00 | 1,910.00 | 1,960.00 | 1,960.00 | -3.45% | 22,912 |
| Nov 12, 2026 | 1,888.00 | 2,030.00 | 1,800.00 | 2,030.00 | 2,030.00 | 8.56% | 29,174 |
| Nov 11, 2026 | 1,764.00 | 1,870.00 | 1,738.00 | 1,870.00 | 1,870.00 | 7.59% | 12,475 |
| Nov 10, 2026 | 1,763.00 | 1,763.00 | 1,670.00 | 1,738.00 | 1,738.00 | -1.08% | 12,816 |
| Nov 9, 2026 | 1,712.00 | 1,764.00 | 1,621.00 | 1,757.00 | 1,757.00 | 2.63% | 8,383 |
| Nov 6, 2026 | 1,720.00 | 1,720.00 | 1,550.00 | 1,712.00 | 1,712.00 | -0.98% | 18,733 |
| Nov 5, 2026 | 1,743.00 | 1,743.00 | 1,688.00 | 1,729.00 | 1,729.00 | -0.80% | 7,299 |
| Nov 4, 2026 | 1,801.00 | 1,801.00 | 1,714.00 | 1,743.00 | 1,743.00 | -3.22% | 7,758 |
| Nov 3, 2026 | 1,808.00 | 1,856.00 | 1,801.00 | 1,801.00 | 1,801.00 | -0.39% | 4,971 |
| Nov 2, 2026 | 1,792.00 | 1,845.00 | 1,792.00 | 1,808.00 | 1,808.00 | 1.06% | 14,019 |
| Oct 30, 2026 | 1,830.00 | 1,870.00 | 1,789.00 | 1,789.00 | 1,789.00 | -2.24% | 3,943 |
| Oct 29, 2026 | 1,783.00 | 1,836.00 | 1,765.00 | 1,830.00 | 1,830.00 | 3.92% | 10,894 |
| Oct 28, 2026 | 1,899.00 | 1,899.00 | 1,759.00 | 1,761.00 | 1,761.00 | 0.11% | 28,517 |
| Oct 27, 2026 | 1,788.00 | 1,849.00 | 1,748.00 | 1,759.00 | 1,759.00 | -2.87% | 28,479 |
| Oct 26, 2026 | 1,701.00 | 1,852.00 | 1,701.00 | 1,811.00 | 1,811.00 | 0.44% | 9,429 |
| Oct 23, 2026 | 1,830.00 | 1,960.00 | 1,800.00 | 1,803.00 | 1,803.00 | -3.06% | 5,972 |
| Oct 22, 2026 | 1,880.00 | 1,916.00 | 1,859.00 | 1,860.00 | 1,860.00 | -2.92% | 9,018 |
| Oct 21, 2026 | 1,918.00 | 1,924.00 | 1,860.00 | 1,916.00 | 1,916.00 | -0.10% | 13,956 |
| Oct 20, 2026 | 1,914.00 | 1,956.00 | 1,910.00 | 1,918.00 | 1,918.00 | 0.21% | 8,810 |
| Oct 19, 2026 | 1,922.00 | 1,992.00 | 1,900.00 | 1,914.00 | 1,914.00 | -0.47% | 10,078 |
| Oct 16, 2026 | 1,852.00 | 1,959.00 | 1,852.00 | 1,923.00 | 1,923.00 | -0.67% | 11,645 |
| Oct 15, 2026 | 2,080.00 | 2,080.00 | 1,909.00 | 1,936.00 | 1,936.00 | -5.79% | 10,585 |
| Oct 14, 2026 | 2,115.00 | 2,115.00 | 2,000.00 | 2,055.00 | 2,055.00 | 1.99% | 5,423 |
| Oct 13, 2026 | 2,000.00 | 2,030.00 | 1,951.00 | 2,015.00 | 2,015.00 | -0.98% | 9,716 |
| Oct 12, 2026 | 2,150.00 | 2,150.00 | 2,015.00 | 2,035.00 | 2,035.00 | -3.10% | 7,003 |
| Oct 8, 2026 | 2,145.00 | 2,145.00 | 2,055.00 | 2,100.00 | 2,100.00 | 1.20% | 10,639 |
| Oct 7, 2026 | 2,075.00 | 2,160.00 | 2,005.00 | 2,075.00 | 2,075.00 | - | 35,843 |
| Oct 6, 2026 | 2,110.00 | 2,135.00 | 2,035.00 | 2,075.00 | 2,075.00 | - | 18,936 |
| Oct 2, 2026 | 2,130.00 | 2,130.00 | 2,050.00 | 2,075.00 | 2,075.00 | 0.24% | 16,504 |
| Oct 1, 2026 | 2,215.00 | 2,215.00 | 2,060.00 | 2,070.00 | 2,070.00 | -0.24% | 7,860 |
| Sep 30, 2026 | 2,100.00 | 2,280.00 | 2,065.00 | 2,075.00 | 2,075.00 | -1.89% | 30,471 |
| Sep 29, 2026 | 2,100.00 | 2,140.00 | 2,080.00 | 2,115.00 | 2,115.00 | 0.95% | 14,518 |
| Sep 28, 2026 | 2,170.00 | 2,170.00 | 2,075.00 | 2,095.00 | 2,095.00 | -3.68% | 21,136 |
| Sep 23, 2026 | 2,185.00 | 2,210.00 | 2,125.00 | 2,175.00 | 2,175.00 | 2.59% | 10,155 |
| Sep 22, 2026 | 2,210.00 | 2,210.00 | 2,120.00 | 2,120.00 | 2,120.00 | -4.07% | 15,479 |
| Sep 21, 2026 | 2,185.00 | 2,270.00 | 2,110.00 | 2,210.00 | 2,210.00 | 0.23% | 14,900 |
| Sep 18, 2026 | 2,170.00 | 2,250.00 | 2,150.00 | 2,205.00 | 2,205.00 | 1.61% | 11,286 |
| Sep 17, 2026 | 2,250.00 | 2,250.00 | 2,115.00 | 2,170.00 | 2,170.00 | -0.69% | 10,354 |
| Sep 16, 2026 | 2,265.00 | 2,265.00 | 2,150.00 | 2,185.00 | 2,185.00 | -0.91% | 5,905 |
| Sep 15, 2026 | 2,180.00 | 2,240.00 | 2,140.00 | 2,205.00 | 2,205.00 | 3.28% | 6,719 |
| Sep 14, 2026 | 2,250.00 | 2,250.00 | 2,115.00 | 2,135.00 | 2,135.00 | -5.11% | 14,728 |
| Sep 11, 2026 | 2,270.00 | 2,295.00 | 2,195.00 | 2,250.00 | 2,250.00 | -0.88% | 7,972 |
| Sep 10, 2026 | 2,270.00 | 2,295.00 | 2,240.00 | 2,270.00 | 2,270.00 | -0.66% | 8,831 |
| Sep 9, 2026 | 2,275.00 | 2,300.00 | 2,245.00 | 2,285.00 | 2,285.00 | -0.87% | 6,856 |
| Sep 8, 2026 | 2,265.00 | 2,340.00 | 2,265.00 | 2,305.00 | 2,305.00 | -0.22% | 7,558 |
| Sep 7, 2026 | 2,330.00 | 2,385.00 | 2,270.00 | 2,310.00 | 2,310.00 | - | 19,500 |
| Sep 4, 2026 | 2,495.00 | 2,495.00 | 2,270.00 | 2,310.00 | 2,310.00 | -3.35% | 24,227 |
| Sep 3, 2026 | 2,385.00 | 2,490.00 | 2,340.00 | 2,390.00 | 2,390.00 | 0.42% | 11,783 |
| Sep 2, 2026 | 2,375.00 | 2,435.00 | 2,355.00 | 2,380.00 | 2,380.00 | 0.21% | 5,308 |
| Sep 1, 2026 | 2,460.00 | 2,530.00 | 2,350.00 | 2,375.00 | 2,375.00 | -3.46% | 11,644 |