Skip to main content
logo
Openknowl Co.,Ltd. (KOSDAQ:440320)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,375.00
-85.00 (-3.46%)
At close: Sep 1, 2026

Openknowl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 20262,460.002,530.002,350.002,375.002,375.00-3.46%11,644
Aug 31, 20262,415.002,485.002,260.002,460.002,460.000.82%6,158
Aug 28, 20262,350.002,485.002,350.002,440.002,440.002.31%5,254
Aug 27, 20262,360.002,435.002,360.002,385.002,385.00-1.65%5,443
Aug 26, 20262,355.002,430.002,340.002,425.002,425.002.97%6,130
Aug 25, 20262,430.002,430.002,305.002,355.002,355.00-3.09%6,528
Aug 24, 20262,375.002,465.002,200.002,430.002,430.002.32%46,905
Aug 21, 20262,530.002,530.002,375.002,375.002,375.00-5.19%14,745
Aug 20, 20262,400.002,555.002,390.002,505.002,505.003.09%7,017
Aug 19, 20262,260.002,575.002,260.002,430.002,430.002.32%14,484
Aug 18, 20262,515.002,535.002,345.002,375.002,375.00-6.31%18,085
Aug 14, 20262,560.002,570.002,475.002,535.002,535.00-1.74%22,259
Aug 13, 20262,430.002,590.002,430.002,580.002,580.005.95%22,357
Aug 12, 20262,480.002,550.002,435.002,435.002,435.00-2.60%23,486
Aug 11, 20262,330.002,540.002,330.002,500.002,500.005.49%41,215
Aug 10, 20262,305.002,405.002,270.002,370.002,370.001.50%11,789
Aug 7, 20262,185.002,380.002,175.002,335.002,335.006.86%35,540
Aug 6, 20262,250.002,260.002,100.002,185.002,185.00-2.89%17,789
Aug 5, 20262,045.002,265.002,045.002,250.002,250.008.96%32,324
Aug 4, 20261,900.002,090.001,900.002,065.002,065.003.25%14,277
Aug 3, 20261,986.002,085.001,927.002,000.002,000.000.70%19,290
Jul 31, 20261,852.002,015.001,852.001,986.001,986.007.24%18,122
Jul 30, 20261,627.001,950.001,627.001,852.001,852.002.55%25,910
Jul 29, 20261,955.001,955.001,795.001,806.001,806.00-7.62%56,875
Jul 28, 20262,125.002,165.001,875.001,955.001,955.00-7.13%45,608
Jul 27, 20262,020.002,155.001,988.002,105.002,105.003.95%21,908
Jul 24, 20261,987.002,075.001,881.002,025.002,025.001.91%19,254
Jul 23, 20261,935.001,999.001,918.001,987.001,987.001.85%13,170
Jul 22, 20261,982.002,090.001,883.001,951.001,951.00-2.35%35,525
Jul 21, 20261,886.002,025.001,881.001,998.001,998.001.73%27,271
Jul 20, 20262,035.002,055.001,958.001,964.001,964.00-4.43%24,924
Jul 16, 20262,095.002,115.001,990.002,055.002,055.00-0.72%10,914
Jul 15, 20262,015.002,095.001,990.002,070.002,070.001.47%13,692
Jul 14, 20262,045.002,085.001,950.002,040.002,040.00-0.24%32,225
Jul 13, 20262,115.002,245.002,040.002,045.002,045.00-3.31%28,134
Jul 10, 20262,080.002,265.002,080.002,115.002,115.000.48%10,409
Jul 9, 20262,170.002,240.002,045.002,105.002,105.00-3.44%54,154
Jul 8, 20262,190.002,255.002,045.002,180.002,180.00-0.46%35,086
Jul 7, 20262,200.002,265.002,160.002,190.002,190.00-1.35%12,452
Jul 6, 20262,300.002,390.002,150.002,220.002,220.00-3.48%19,733
Jul 3, 20262,270.002,305.002,150.002,300.002,300.001.32%40,763
Jul 2, 20262,430.002,485.002,210.002,270.002,270.00-6.58%31,881
Jul 1, 20262,295.002,445.002,235.002,430.002,430.005.88%35,864
Jun 30, 20262,325.002,390.002,245.002,295.002,295.00-1.29%26,085
Jun 29, 20262,205.002,355.002,040.002,325.002,325.0014.53%57,264
Jun 26, 20262,190.002,190.001,972.002,030.002,030.00-7.31%58,905
Jun 25, 20262,265.002,325.002,100.002,190.002,190.00-3.31%52,782
Jun 24, 20262,230.002,325.002,120.002,265.002,265.001.57%72,465
Jun 23, 20262,465.002,605.002,230.002,230.002,230.00-13.06%101,870
Jun 22, 20262,560.002,840.002,500.002,565.002,565.000.20%82,119