Skip to main content
logo
Openknowl Co.,Ltd. (KOSDAQ:440320)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,923.00
-13.00 (-0.67%)
At close: Oct 16, 2026

Openknowl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20261,852.001,959.001,852.001,923.001,923.00-0.67%11,645
Oct 15, 20262,080.002,080.001,909.001,936.001,936.00-5.79%10,585
Oct 14, 20262,115.002,115.002,000.002,055.002,055.001.99%5,423
Oct 13, 20262,000.002,030.001,951.002,015.002,015.00-0.98%9,716
Oct 12, 20262,150.002,150.002,015.002,035.002,035.00-3.10%7,003
Oct 8, 20262,145.002,145.002,055.002,100.002,100.001.20%10,639
Oct 7, 20262,075.002,160.002,005.002,075.002,075.00-35,843
Oct 6, 20262,110.002,135.002,035.002,075.002,075.00-18,936
Oct 2, 20262,130.002,130.002,050.002,075.002,075.000.24%16,504
Oct 1, 20262,215.002,215.002,060.002,070.002,070.00-0.24%7,860
Sep 30, 20262,100.002,280.002,065.002,075.002,075.00-1.89%30,471
Sep 29, 20262,100.002,140.002,080.002,115.002,115.000.95%14,518
Sep 28, 20262,170.002,170.002,075.002,095.002,095.00-3.68%21,136
Sep 23, 20262,185.002,210.002,125.002,175.002,175.002.59%10,155
Sep 22, 20262,210.002,210.002,120.002,120.002,120.00-4.07%15,479
Sep 21, 20262,185.002,270.002,110.002,210.002,210.000.23%14,900
Sep 18, 20262,170.002,250.002,150.002,205.002,205.001.61%11,286
Sep 17, 20262,250.002,250.002,115.002,170.002,170.00-0.69%10,354
Sep 16, 20262,265.002,265.002,150.002,185.002,185.00-0.91%5,905
Sep 15, 20262,180.002,240.002,140.002,205.002,205.003.28%6,719
Sep 14, 20262,250.002,250.002,115.002,135.002,135.00-5.11%14,728
Sep 11, 20262,270.002,295.002,195.002,250.002,250.00-0.88%7,972
Sep 10, 20262,270.002,295.002,240.002,270.002,270.00-0.66%8,831
Sep 9, 20262,275.002,300.002,245.002,285.002,285.00-0.87%6,856
Sep 8, 20262,265.002,340.002,265.002,305.002,305.00-0.22%7,558
Sep 7, 20262,330.002,385.002,270.002,310.002,310.00-19,500
Sep 4, 20262,495.002,495.002,270.002,310.002,310.00-3.35%24,227
Sep 3, 20262,385.002,490.002,340.002,390.002,390.000.42%11,783
Sep 2, 20262,375.002,435.002,355.002,380.002,380.000.21%5,308
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