Skip to main content
logo
Openknowl Co.,Ltd. (KOSDAQ:440320)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,280.00
-165.00 (-3.71%)
At close: May 19, 2026

Openknowl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20264,290.004,390.004,015.004,100.004,100.00-4.21%118,481
May 19, 20264,445.004,450.004,195.004,280.004,280.00-3.71%162,003
May 18, 20264,300.004,500.004,120.004,445.004,445.003.49%375,681
May 15, 20264,115.004,385.003,965.004,295.004,295.003.12%338,500
May 14, 20264,125.004,315.004,085.004,165.004,165.00-79,466
May 13, 20264,295.004,340.004,130.004,165.004,165.00-3.03%115,698
May 12, 20263,925.004,335.003,910.004,295.004,295.008.32%404,619
May 11, 20264,130.004,210.003,905.003,965.003,965.00-4.00%134,691
May 8, 20264,105.004,500.004,070.004,130.004,130.000.85%398,151
May 7, 20264,120.004,180.004,050.004,095.004,095.00-0.61%149,429
May 6, 20264,285.004,305.004,110.004,120.004,120.00-4.30%202,039
May 4, 20264,260.004,360.004,210.004,305.004,305.001.06%262,007
Apr 30, 20264,385.004,470.004,240.004,260.004,260.00-2.52%479,632
Apr 29, 20264,300.004,950.004,080.004,370.004,370.004.92%5,367,085
Apr 28, 20263,605.004,630.003,605.004,165.004,165.0014.90%8,431,213
Apr 27, 20263,660.003,695.003,610.003,625.003,625.00-0.96%83,902
Apr 24, 20263,525.003,685.003,520.003,660.003,660.002.95%92,407
Apr 23, 20263,690.003,705.003,555.003,555.003,555.00-3.66%151,396
Apr 22, 20263,655.003,770.003,550.003,690.003,690.001.79%420,156
Apr 21, 20263,505.004,500.003,505.003,625.003,625.002.26%7,558,719
Apr 20, 20263,495.003,600.003,495.003,545.003,545.000.71%40,005
Apr 17, 20263,520.003,545.003,450.003,520.003,520.00-27,673
Apr 16, 20263,515.003,535.003,440.003,520.003,520.002.33%43,560
Apr 15, 20263,420.003,545.003,420.003,440.003,440.00-0.29%33,025
Apr 14, 20263,435.003,540.003,395.003,450.003,450.000.58%50,176
Apr 13, 20263,285.003,550.003,200.003,430.003,430.003.63%65,489
Apr 10, 20263,220.003,340.003,220.003,310.003,310.002.80%18,987
Apr 9, 20263,260.003,300.003,210.003,220.003,220.00-1.23%10,385
Apr 8, 20263,180.003,275.003,175.003,260.003,260.002.52%29,536
Apr 7, 20263,185.003,210.003,140.003,180.003,180.00-0.16%26,344
Apr 6, 20263,205.003,270.003,175.003,185.003,185.00-0.93%19,808
Apr 3, 20263,235.003,285.003,195.003,215.003,215.000.47%18,657
Apr 2, 20263,355.003,370.003,185.003,200.003,200.00-4.62%27,376
Apr 1, 20263,340.003,360.003,285.003,355.003,355.003.23%10,050
Mar 31, 20263,295.003,340.003,235.003,250.003,250.00-1.37%26,597
Mar 30, 20263,360.003,360.003,275.003,295.003,295.00-3.09%20,624
Mar 27, 20263,385.003,400.003,250.003,400.003,400.000.44%26,901
Mar 26, 20263,440.003,440.003,360.003,385.003,385.00-0.29%17,359
Mar 25, 20263,330.003,445.003,320.003,395.003,395.002.26%27,311
Mar 24, 20263,255.003,325.003,245.003,320.003,320.002.79%18,441
Mar 23, 20263,380.003,380.003,210.003,230.003,230.00-5.28%60,300
Mar 20, 20263,420.003,430.003,370.003,410.003,410.00-0.15%33,982
Mar 19, 20263,520.003,520.003,370.003,415.003,415.00-0.73%34,249
Mar 18, 20263,485.003,525.003,400.003,440.003,440.00-1.29%43,195
Mar 17, 20263,485.003,510.003,425.003,485.003,485.000.29%20,979
Mar 16, 20263,460.003,495.003,435.003,475.003,475.00-0.43%20,192
Mar 13, 20263,450.003,610.003,410.003,490.003,490.00-0.29%36,157
Mar 12, 20263,455.003,515.003,420.003,500.003,500.000.57%23,309
Mar 11, 20263,440.003,520.003,405.003,480.003,480.002.20%40,285
Mar 10, 20263,405.003,530.003,390.003,405.003,405.001.34%34,622