Skip to main content
Openbase, Inc. (KOSDAQ:049480)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,420.00
-35.00 (-1.01%)
At close: Apr 29, 2026

Openbase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,340.003,900.003,300.003,420.003,420.00-1.01%9,532,812
Apr 28, 20263,570.003,595.003,345.003,455.003,455.00-4.82%2,849,368
Apr 27, 20263,400.003,630.003,400.003,630.003,630.009.17%1,843,749
Apr 24, 20263,275.003,360.003,255.003,325.003,325.001.37%1,110,695
Apr 23, 20263,440.003,440.003,250.003,280.003,280.00-8.89%1,582,581
Apr 22, 20263,195.004,195.003,045.003,600.003,600.009.42%30,259,951
Apr 21, 20263,520.003,520.003,160.003,290.003,290.00-5.60%5,760,243
Apr 20, 20263,165.003,825.003,165.003,485.003,485.0011.52%20,968,713
Apr 17, 20263,200.003,520.003,100.003,125.003,125.00-0.32%16,066,655
Apr 16, 20262,535.003,135.002,450.003,135.003,135.0029.81%19,064,650
Apr 15, 20262,335.002,685.002,300.002,415.002,415.005.23%5,832,226
Apr 14, 20262,245.002,325.002,237.002,295.002,295.002.91%357,790
Apr 13, 20262,200.002,230.002,180.002,230.002,230.00-120,426
Apr 10, 20262,160.002,240.002,140.002,230.002,230.003.48%247,517
Apr 9, 20262,170.002,170.002,140.002,155.002,155.00-0.23%80,070
Apr 8, 20262,155.002,195.002,135.002,160.002,160.001.41%190,203
Apr 7, 20262,110.002,180.002,090.002,130.002,130.001.19%149,366
Apr 6, 20262,100.002,115.002,075.002,105.002,105.000.48%78,012
Apr 3, 20262,115.002,125.002,095.002,095.002,095.00-0.48%91,817
Apr 2, 20262,155.002,180.002,090.002,105.002,105.00-2.32%148,518
Apr 1, 20262,135.002,170.002,130.002,155.002,155.002.38%122,472
Mar 31, 20262,130.002,140.002,085.002,105.002,105.00-1.41%91,491
Mar 30, 20262,110.002,145.002,090.002,135.002,135.00-0.93%90,151
Mar 27, 20262,150.002,180.002,100.002,155.002,155.00-0.23%160,383
Mar 26, 20262,180.002,180.002,135.002,160.002,160.00-0.69%97,829
Mar 25, 20262,165.002,180.002,140.002,175.002,175.001.16%88,255
Mar 24, 20262,105.002,150.002,095.002,150.002,150.003.61%113,265
Mar 23, 20262,150.002,150.002,075.002,075.002,075.00-3.94%121,481
Mar 20, 20262,140.002,175.002,120.002,160.002,160.001.17%71,706
Mar 19, 20262,160.002,165.002,105.002,135.002,135.00-2.29%172,334
Mar 18, 20262,220.002,220.002,170.002,185.002,185.00-0.46%96,710
Mar 17, 20262,180.002,220.002,160.002,195.002,195.001.86%159,954
Mar 16, 20262,210.002,215.002,115.002,155.002,155.00-0.69%117,149
Mar 13, 20262,125.002,210.002,120.002,170.002,170.00-120,243
Mar 12, 20262,135.002,190.002,035.002,170.002,170.001.40%208,118
Mar 11, 20262,120.002,240.002,105.002,140.002,140.001.18%177,610
Mar 10, 20262,105.002,140.002,095.002,115.002,115.001.68%134,749
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