Skip to main content
logo
Openknowl Co.,Ltd. (KOSDAQ:440320)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,165.00
+540.00 (14.90%)
At close: Apr 28, 2026

Openknowl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,300.004,950.004,080.004,370.004,370.004.92%5,349,923
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%91,808
Apr 23, 20263,690.003,705.003,555.003,555.003,555.00-3.66%143,071
Apr 22, 20263,655.003,770.003,550.003,690.003,690.001.79%419,702
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%39,994
Apr 17, 20263,520.003,545.003,450.003,520.003,520.00-27,647
Apr 16, 20263,515.003,535.003,440.003,520.003,520.002.33%43,550
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%49,018
Apr 13, 20263,285.003,550.003,200.003,430.003,430.003.63%64,912
Apr 10, 20263,220.003,340.003,220.003,310.003,310.002.80%18,927
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%29,531
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%18,446
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%26,049
Mar 30, 20263,360.003,360.003,275.003,295.003,295.00-3.09%20,164
Mar 27, 20263,385.003,400.003,250.003,400.003,400.000.44%26,899
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%27,293
Mar 24, 20263,255.003,325.003,245.003,320.003,320.002.79%18,161
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%33,976
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%23,274
Mar 11, 20263,440.003,520.003,405.003,480.003,480.002.20%40,227
Mar 10, 20263,405.003,530.003,390.003,405.003,405.001.34%34,622
Mar 9, 20263,500.003,500.003,230.003,360.003,360.00-5.35%40,405
Mar 6, 20263,400.003,550.003,400.003,550.003,550.002.90%74,671
Mar 5, 20263,250.003,470.003,250.003,450.003,450.008.32%89,386
Mar 4, 20263,520.003,600.003,155.003,185.003,185.00-14.15%241,925
Mar 3, 20263,750.003,880.003,645.003,710.003,710.00-4.63%167,348
Feb 27, 20264,025.004,025.003,860.003,890.003,890.00-4.31%342,040
Feb 26, 20263,755.004,645.003,695.004,065.004,065.008.84%5,156,803
Feb 25, 20263,640.003,985.003,615.003,735.003,735.003.03%296,020
Feb 24, 20263,615.003,695.003,605.003,625.003,625.000.28%41,661
Feb 23, 20263,685.003,685.003,610.003,615.003,615.00-1.90%27,714
Feb 20, 20263,700.003,727.003,655.003,685.003,685.00-0.41%16,428
Feb 19, 20263,735.003,740.003,685.003,700.003,700.00-1.20%18,115
Feb 13, 20263,755.003,825.003,685.003,745.003,745.00-0.27%49,658