Openknowl Co.,Ltd. (KOSDAQ:440320)
South Korea · Delayed Price · Currency is KRW 2,500.00
+130.00 (5.49%)
At close: Aug 11, 2026
Openknowl Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 2,330.00 | 2,540.00 | 2,330.00 | 2,500.00 | 2,500.00 | 5.49% | 41,215 |
| Aug 10, 2026 | 2,305.00 | 2,405.00 | 2,270.00 | 2,370.00 | 2,370.00 | 1.50% | 11,789 |
| Aug 7, 2026 | 2,185.00 | 2,380.00 | 2,175.00 | 2,335.00 | 2,335.00 | 6.86% | 35,540 |
| Aug 6, 2026 | 2,250.00 | 2,260.00 | 2,100.00 | 2,185.00 | 2,185.00 | -2.89% | 17,789 |
| Aug 5, 2026 | 2,045.00 | 2,265.00 | 2,045.00 | 2,250.00 | 2,250.00 | 8.96% | 32,324 |
| Aug 4, 2026 | 1,900.00 | 2,090.00 | 1,900.00 | 2,065.00 | 2,065.00 | 3.25% | 14,277 |
| Aug 3, 2026 | 1,986.00 | 2,085.00 | 1,927.00 | 2,000.00 | 2,000.00 | 0.70% | 19,290 |
| Jul 31, 2026 | 1,852.00 | 2,015.00 | 1,852.00 | 1,986.00 | 1,986.00 | 7.24% | 18,122 |
| Jul 30, 2026 | 1,627.00 | 1,950.00 | 1,627.00 | 1,852.00 | 1,852.00 | 2.55% | 25,910 |
| Jul 29, 2026 | 1,955.00 | 1,955.00 | 1,795.00 | 1,806.00 | 1,806.00 | -7.62% | 56,875 |
| Jul 28, 2026 | 2,125.00 | 2,165.00 | 1,875.00 | 1,955.00 | 1,955.00 | -7.13% | 45,608 |
| Jul 27, 2026 | 2,020.00 | 2,155.00 | 1,988.00 | 2,105.00 | 2,105.00 | 3.95% | 21,908 |
| Jul 24, 2026 | 1,987.00 | 2,075.00 | 1,881.00 | 2,025.00 | 2,025.00 | 1.91% | 19,254 |
| Jul 23, 2026 | 1,935.00 | 1,999.00 | 1,918.00 | 1,987.00 | 1,987.00 | 1.85% | 13,170 |
| Jul 22, 2026 | 1,982.00 | 2,090.00 | 1,883.00 | 1,951.00 | 1,951.00 | -2.35% | 35,525 |
| 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 |