Skip to main content
Openbase, Inc. (KOSDAQ:049480)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,160.00
+75.00 (3.60%)
At close: Mar 6, 2026

Openbase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,090.002,100.002,035.002,080.002,080.00-3.70%167,898
Mar 6, 20262,085.002,175.002,080.002,160.002,160.003.60%107,577
Mar 5, 20262,000.002,140.002,000.002,085.002,085.008.26%281,795
Mar 4, 20262,200.002,200.001,926.001,926.001,926.00-13.83%797,327
Mar 3, 20262,290.002,290.002,235.002,235.002,235.00-3.66%329,802
Feb 27, 20262,355.002,355.002,300.002,320.002,320.00-1.69%269,708
Feb 26, 20262,370.002,390.002,335.002,360.002,360.00-0.21%298,857
Feb 25, 20262,380.002,390.002,350.002,365.002,365.00-0.21%181,300
Feb 24, 20262,380.002,385.002,350.002,370.002,370.00-0.63%152,852
Feb 23, 20262,345.002,385.002,330.002,385.002,385.002.36%317,214
Feb 20, 20262,355.002,375.002,320.002,330.002,330.00-0.43%219,230
Feb 19, 20262,325.002,355.002,290.002,340.002,340.000.65%193,657
Feb 13, 20262,365.002,365.002,315.002,325.002,325.00-1.69%135,943
Feb 12, 20262,375.002,375.002,350.002,365.002,365.000.21%135,730
Feb 11, 20262,360.002,370.002,340.002,360.002,360.000.64%103,436
Feb 10, 20262,335.002,365.002,325.002,345.002,345.000.43%147,332
Feb 9, 20262,325.002,350.002,310.002,335.002,335.000.86%108,926
Feb 6, 20262,310.002,325.002,255.002,315.002,315.00-0.43%223,066
Feb 5, 20262,350.002,355.002,320.002,325.002,325.00-1.06%179,419
Feb 4, 20262,350.002,355.002,325.002,350.002,350.000.43%123,359
Feb 3, 20262,320.002,355.002,315.002,340.002,340.001.08%97,715
Feb 2, 20262,375.002,375.002,310.002,315.002,315.00-2.53%192,209
Jan 30, 20262,405.002,410.002,350.002,375.002,375.00-0.84%158,006
Jan 29, 20262,400.002,410.002,345.002,395.002,395.00-0.21%217,077
Jan 28, 20262,415.002,430.002,370.002,400.002,400.00-0.62%243,051
Jan 27, 20262,390.002,435.002,390.002,415.002,415.00-0.21%177,670
Jan 26, 20262,355.002,425.002,350.002,420.002,420.002.76%419,607
Jan 23, 20262,315.002,355.002,300.002,355.002,355.001.73%160,138
Jan 22, 20262,305.002,335.002,300.002,315.002,315.000.22%115,866
Jan 21, 20262,330.002,375.002,285.002,310.002,310.00-1.49%208,894
Jan 20, 20262,305.002,350.002,285.002,345.002,345.001.74%203,539
Jan 19, 20262,300.002,325.002,280.002,305.002,305.000.22%183,417
Jan 16, 20262,335.002,345.002,300.002,300.002,300.00-1.50%146,063
Jan 15, 20262,345.002,355.002,300.002,335.002,335.00-0.64%156,735
Jan 14, 20262,375.002,375.002,325.002,350.002,350.00-1.05%121,806
Jan 13, 20262,390.002,395.002,355.002,375.002,375.000.21%98,426
Jan 12, 20262,345.002,395.002,335.002,370.002,370.001.50%232,903
Jan 9, 20262,300.002,340.002,285.002,335.002,335.002.19%148,034
Jan 8, 20262,285.002,295.002,265.002,285.002,285.00-148,461
Jan 7, 20262,330.002,330.002,245.002,285.002,285.00-1.08%422,455
Jan 6, 20262,310.002,330.002,310.002,310.002,310.00-0.43%147,122
Jan 5, 20262,350.002,375.002,315.002,320.002,320.00-1.28%191,569
Jan 2, 20262,330.002,375.002,330.002,350.002,350.000.86%112,755
Dec 30, 20252,330.002,355.002,325.002,330.002,330.00-0.64%94,634
Dec 29, 20252,340.002,360.002,330.002,345.002,345.00-0.64%98,486
Dec 26, 20252,375.002,385.002,345.002,360.002,335.00-0.42%121,814
Dec 24, 20252,400.002,400.002,370.002,370.002,344.89-0.84%54,028
Dec 23, 20252,425.002,430.002,385.002,390.002,364.68-1.44%55,551
Dec 22, 20252,420.002,440.002,415.002,425.002,399.311.04%104,310
Dec 19, 20252,375.002,425.002,370.002,400.002,374.581.27%114,987
Dec 18, 20252,365.002,405.002,355.002,370.002,344.89-0.63%126,492
Dec 17, 20252,385.002,425.002,370.002,385.002,359.74-114,068
Dec 16, 20252,455.002,460.002,380.002,385.002,359.74-1.24%145,177
Dec 15, 20252,425.002,430.002,400.002,415.002,389.42-0.62%100,575
Dec 12, 20252,450.002,455.002,400.002,430.002,404.26-248,260
Dec 11, 20252,370.002,515.002,355.002,430.002,404.263.18%865,652
Dec 10, 20252,375.002,375.002,355.002,355.002,330.05-0.42%59,077
Dec 9, 20252,355.002,380.002,350.002,365.002,339.95-0.21%86,579
Dec 8, 20252,350.002,380.002,350.002,370.002,344.890.42%77,332
Dec 5, 20252,365.002,365.002,340.002,360.002,335.000.21%78,345
Dec 4, 20252,370.002,385.002,355.002,355.002,330.05-1.05%101,035
Dec 3, 20252,400.002,400.002,365.002,380.002,354.790.21%63,425
Dec 2, 20252,390.002,400.002,365.002,375.002,349.84-0.84%125,813
Dec 1, 20252,410.002,465.002,375.002,395.002,369.631.05%527,924
Nov 28, 20252,340.002,375.002,300.002,370.002,344.892.38%187,337
Nov 27, 20252,340.002,355.002,310.002,315.002,290.48-1.07%155,549
Nov 26, 20252,340.002,355.002,325.002,340.002,315.210.65%105,278
Nov 25, 20252,330.002,365.002,315.002,325.002,300.370.22%151,075
Nov 24, 20252,345.002,365.002,320.002,320.002,295.42-0.43%109,792
Nov 21, 20252,330.002,380.002,315.002,330.002,305.32-2.10%112,546
Nov 20, 20252,360.002,395.002,355.002,380.002,354.792.15%64,927
Nov 19, 20252,335.002,370.002,300.002,330.002,305.32-117,239
Nov 18, 20252,390.002,390.002,330.002,330.002,305.32-2.71%233,009
Nov 17, 20252,405.002,415.002,385.002,395.002,369.630.21%93,143
Nov 14, 20252,440.002,440.002,385.002,390.002,364.68-2.25%213,999
Nov 13, 20252,480.002,480.002,435.002,445.002,419.10-0.81%113,769
Nov 12, 20252,465.002,485.002,455.002,465.002,438.89-114,015
Nov 11, 20252,470.002,515.002,445.002,465.002,438.89-0.20%164,565
Nov 10, 20252,415.002,470.002,415.002,470.002,443.832.70%95,069
Nov 7, 20252,440.002,470.002,385.002,405.002,379.52-2.43%335,744
Nov 6, 20252,470.002,510.002,440.002,465.002,438.89-0.20%170,743
Nov 5, 20252,525.002,525.002,400.002,470.002,443.83-2.18%390,998
Nov 4, 20252,525.002,550.002,485.002,525.002,498.25-255,397
Nov 3, 20252,525.002,570.002,480.002,525.002,498.250.60%496,871
Oct 31, 20252,470.002,535.002,470.002,510.002,483.411.01%234,663
Oct 30, 20252,570.002,590.002,485.002,485.002,458.68-2.93%346,499
Oct 29, 20252,520.002,615.002,505.002,560.002,532.881.59%765,770
Oct 28, 20252,500.002,545.002,490.002,520.002,493.311.20%302,480
Oct 27, 20252,485.002,550.002,470.002,490.002,463.620.81%264,852
Oct 24, 20252,495.002,510.002,440.002,470.002,443.83-1.00%233,258
Oct 23, 20252,510.002,525.002,480.002,495.002,468.57-0.60%249,029
Oct 22, 20252,480.002,515.002,445.002,510.002,483.411.62%190,447
Oct 21, 20252,470.002,510.002,460.002,470.002,443.83-0.40%198,367
Oct 20, 20252,460.002,490.002,410.002,480.002,453.731.02%171,984
Oct 17, 20252,495.002,495.002,450.002,455.002,428.99-1.60%320,322
Oct 16, 20252,520.002,540.002,485.002,495.002,468.57-0.60%213,236
Oct 15, 20252,475.002,525.002,475.002,510.002,483.411.41%196,911
Oct 14, 20252,515.002,530.002,450.002,475.002,448.78-1.59%399,438
Oct 13, 20252,485.002,535.002,450.002,515.002,488.36-0.20%403,824
Oct 10, 20252,545.002,575.002,520.002,520.002,493.31-451,460