Openedges Technology, Inc. (KOSDAQ:394280)
South Korea
· Delayed Price · Currency is KRW 21,400
0.00 (0.00%)
At close: Apr 28, 2026
Openedges Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21,400.00 | 21,550.00 | 20,500.00 | 21,400.00 | 21,400.00 | - | 323,399 |
| Apr 27, 2026 | 22,150.00 | 22,200.00 | 20,800.00 | 21,400.00 | 21,400.00 | 5.68% | 892,707 |
| Apr 24, 2026 | 19,140.00 | 20,950.00 | 19,060.00 | 20,250.00 | 20,250.00 | 5.47% | 903,051 |
| Apr 23, 2026 | 19,120.00 | 19,570.00 | 18,500.00 | 19,200.00 | 19,200.00 | 0.42% | 500,480 |
| Apr 22, 2026 | 18,280.00 | 19,370.00 | 18,050.00 | 19,120.00 | 19,120.00 | 8.14% | 1,036,583 |
| Apr 21, 2026 | 18,150.00 | 18,170.00 | 17,350.00 | 17,680.00 | 17,680.00 | -0.11% | 252,249 |
| Apr 20, 2026 | 17,300.00 | 18,050.00 | 16,890.00 | 17,700.00 | 17,700.00 | 2.02% | 351,797 |
| Apr 17, 2026 | 17,200.00 | 17,370.00 | 16,850.00 | 17,350.00 | 17,350.00 | 2.42% | 180,006 |
| Apr 16, 2026 | 17,320.00 | 17,440.00 | 16,830.00 | 16,940.00 | 16,940.00 | -1.28% | 208,391 |
| Apr 15, 2026 | 19,000.00 | 19,000.00 | 16,770.00 | 17,160.00 | 17,160.00 | -3.70% | 765,779 |
| Apr 14, 2026 | 16,520.00 | 18,300.00 | 16,340.00 | 17,820.00 | 17,820.00 | 10.61% | 713,579 |
| Apr 13, 2026 | 15,250.00 | 16,290.00 | 15,120.00 | 16,110.00 | 16,110.00 | 2.61% | 223,159 |
| Apr 10, 2026 | 15,550.00 | 15,800.00 | 15,460.00 | 15,700.00 | 15,700.00 | 2.88% | 146,882 |
| Apr 9, 2026 | 15,590.00 | 15,670.00 | 15,050.00 | 15,260.00 | 15,260.00 | -2.99% | 115,056 |
| Apr 8, 2026 | 15,930.00 | 15,940.00 | 15,320.00 | 15,730.00 | 15,730.00 | 4.59% | 165,876 |
| Apr 7, 2026 | 15,910.00 | 15,910.00 | 14,400.00 | 15,040.00 | 15,040.00 | 3.23% | 318,496 |
| Apr 6, 2026 | 14,610.00 | 15,060.00 | 14,500.00 | 14,570.00 | 14,570.00 | 0.90% | 116,781 |
| Apr 3, 2026 | 14,820.00 | 14,820.00 | 14,220.00 | 14,440.00 | 14,440.00 | 0.49% | 118,477 |
| Apr 2, 2026 | 15,680.00 | 15,950.00 | 14,220.00 | 14,370.00 | 14,370.00 | -8.06% | 287,522 |
| Apr 1, 2026 | 15,390.00 | 15,750.00 | 15,000.00 | 15,630.00 | 15,630.00 | 8.09% | 278,919 |
| Mar 31, 2026 | 15,430.00 | 15,550.00 | 14,420.00 | 14,460.00 | 14,460.00 | -10.74% | 452,424 |
| Mar 30, 2026 | 16,610.00 | 16,660.00 | 16,120.00 | 16,200.00 | 16,200.00 | -8.06% | 255,634 |
| Mar 27, 2026 | 16,820.00 | 18,360.00 | 16,300.00 | 17,620.00 | 17,620.00 | 1.85% | 493,707 |
| Mar 26, 2026 | 18,840.00 | 18,850.00 | 17,200.00 | 17,300.00 | 17,300.00 | -6.59% | 566,114 |
| Mar 25, 2026 | 17,360.00 | 18,700.00 | 17,200.00 | 18,520.00 | 18,520.00 | 9.85% | 1,035,553 |
| Mar 24, 2026 | 17,520.00 | 17,570.00 | 16,500.00 | 16,860.00 | 16,860.00 | -0.65% | 477,711 |
| Mar 23, 2026 | 16,270.00 | 17,600.00 | 16,140.00 | 16,970.00 | 16,970.00 | 0.41% | 750,381 |
| Mar 20, 2026 | 16,310.00 | 17,120.00 | 15,800.00 | 16,900.00 | 16,900.00 | 5.89% | 627,765 |
| Mar 19, 2026 | 14,490.00 | 16,000.00 | 14,400.00 | 15,960.00 | 15,960.00 | 5.63% | 296,959 |
| Mar 18, 2026 | 15,480.00 | 15,520.00 | 14,710.00 | 15,110.00 | 15,110.00 | 1.14% | 176,451 |
| Mar 17, 2026 | 16,050.00 | 16,060.00 | 14,450.00 | 14,940.00 | 14,940.00 | -2.73% | 201,459 |
| Mar 16, 2026 | 15,490.00 | 15,910.00 | 15,010.00 | 15,360.00 | 15,360.00 | 1.32% | 207,831 |
| Mar 13, 2026 | 14,290.00 | 15,610.00 | 14,090.00 | 15,160.00 | 15,160.00 | 1.74% | 232,231 |
| Mar 12, 2026 | 15,500.00 | 15,590.00 | 14,660.00 | 14,900.00 | 14,900.00 | -4.30% | 225,785 |
| Mar 11, 2026 | 14,660.00 | 15,920.00 | 14,370.00 | 15,570.00 | 15,570.00 | 10.66% | 466,593 |
| Mar 10, 2026 | 14,800.00 | 14,800.00 | 13,800.00 | 14,070.00 | 14,070.00 | 4.22% | 133,934 |
| Mar 9, 2026 | 13,700.00 | 13,990.00 | 13,050.00 | 13,500.00 | 13,500.00 | -8.23% | 187,341 |
| Mar 6, 2026 | 13,800.00 | 14,900.00 | 13,600.00 | 14,710.00 | 14,710.00 | 6.59% | 191,861 |
| Mar 5, 2026 | 13,100.00 | 14,390.00 | 13,010.00 | 13,800.00 | 13,800.00 | 15.97% | 236,470 |
| Mar 4, 2026 | 13,380.00 | 14,060.00 | 11,900.00 | 11,900.00 | 11,900.00 | -18.77% | 483,658 |
| Mar 3, 2026 | 15,580.00 | 16,000.00 | 14,650.00 | 14,650.00 | 14,650.00 | -8.09% | 245,607 |
| Feb 27, 2026 | 15,440.00 | 16,280.00 | 15,060.00 | 15,940.00 | 15,940.00 | 0.38% | 393,322 |
| Feb 26, 2026 | 16,700.00 | 16,700.00 | 15,820.00 | 15,880.00 | 15,880.00 | -2.58% | 293,344 |
| Feb 25, 2026 | 16,510.00 | 16,570.00 | 16,000.00 | 16,300.00 | 16,300.00 | -0.49% | 296,542 |
| Feb 24, 2026 | 16,090.00 | 16,630.00 | 15,710.00 | 16,380.00 | 16,380.00 | 2.70% | 250,158 |
| Feb 23, 2026 | 16,600.00 | 16,750.00 | 15,840.00 | 15,950.00 | 15,950.00 | -4.95% | 310,681 |
| Feb 20, 2026 | 17,000.00 | 17,160.00 | 16,500.00 | 16,780.00 | 16,780.00 | -1.00% | 250,792 |
| Feb 19, 2026 | 17,250.00 | 17,250.00 | 16,240.00 | 16,950.00 | 16,950.00 | 0.65% | 479,510 |
| Feb 13, 2026 | 17,040.00 | 17,350.00 | 16,830.00 | 16,840.00 | 16,840.00 | -6.18% | 441,584 |
| Feb 12, 2026 | 18,910.00 | 19,750.00 | 17,470.00 | 17,950.00 | 17,950.00 | 3.40% | 1,439,913 |
| Feb 11, 2026 | 17,110.00 | 18,000.00 | 16,190.00 | 17,360.00 | 17,360.00 | 3.70% | 1,018,438 |
| Feb 10, 2026 | 17,150.00 | 17,320.00 | 16,520.00 | 16,740.00 | 16,740.00 | 3.65% | 851,077 |
| Feb 9, 2026 | 14,840.00 | 16,400.00 | 14,700.00 | 16,150.00 | 16,150.00 | 13.33% | 948,805 |
| Feb 6, 2026 | 14,020.00 | 14,720.00 | 13,520.00 | 14,250.00 | 14,250.00 | -2.93% | 147,775 |
| Feb 5, 2026 | 15,080.00 | 15,260.00 | 14,520.00 | 14,680.00 | 14,680.00 | -4.74% | 191,856 |
| Feb 4, 2026 | 15,000.00 | 15,920.00 | 14,550.00 | 15,410.00 | 15,410.00 | 2.73% | 332,942 |
| Feb 3, 2026 | 14,720.00 | 15,130.00 | 14,370.00 | 15,000.00 | 15,000.00 | 4.75% | 285,296 |
| Feb 2, 2026 | 15,260.00 | 15,300.00 | 14,160.00 | 14,320.00 | 14,320.00 | -9.94% | 412,737 |
| Jan 30, 2026 | 15,150.00 | 16,090.00 | 15,000.00 | 15,900.00 | 15,900.00 | 5.93% | 1,072,177 |
| Jan 29, 2026 | 15,310.00 | 15,570.00 | 14,150.00 | 15,010.00 | 15,010.00 | 2.60% | 563,011 |
| Jan 28, 2026 | 14,720.00 | 14,740.00 | 14,310.00 | 14,630.00 | 14,630.00 | 3.03% | 338,235 |
| Jan 27, 2026 | 13,860.00 | 14,200.00 | 13,800.00 | 14,200.00 | 14,200.00 | 1.50% | 229,708 |
| Jan 26, 2026 | 13,530.00 | 14,000.00 | 13,360.00 | 13,990.00 | 13,990.00 | 4.09% | 267,074 |
| Jan 23, 2026 | 13,510.00 | 13,580.00 | 13,150.00 | 13,440.00 | 13,440.00 | -0.07% | 165,367 |
| Jan 22, 2026 | 13,530.00 | 13,850.00 | 13,160.00 | 13,450.00 | 13,450.00 | 2.44% | 215,525 |
| Jan 21, 2026 | 13,190.00 | 13,250.00 | 12,880.00 | 13,130.00 | 13,130.00 | -3.60% | 223,919 |
| Jan 20, 2026 | 14,100.00 | 14,100.00 | 13,250.00 | 13,620.00 | 13,620.00 | -3.61% | 277,031 |
| Jan 19, 2026 | 13,420.00 | 14,180.00 | 13,360.00 | 14,130.00 | 14,130.00 | 5.29% | 392,657 |
| Jan 16, 2026 | 13,910.00 | 13,950.00 | 13,300.00 | 13,420.00 | 13,420.00 | -0.22% | 185,583 |
| Jan 15, 2026 | 13,400.00 | 13,450.00 | 13,000.00 | 13,450.00 | 13,450.00 | -1.18% | 212,967 |
| Jan 14, 2026 | 13,680.00 | 13,880.00 | 13,320.00 | 13,610.00 | 13,610.00 | -0.29% | 173,808 |
| Jan 13, 2026 | 13,850.00 | 13,950.00 | 13,380.00 | 13,650.00 | 13,650.00 | -1.09% | 180,566 |
| Jan 12, 2026 | 13,900.00 | 14,120.00 | 13,560.00 | 13,800.00 | 13,800.00 | -0.07% | 203,000 |
| Jan 9, 2026 | 14,380.00 | 14,410.00 | 13,710.00 | 13,810.00 | 13,810.00 | -5.22% | 258,544 |
| Jan 8, 2026 | 14,150.00 | 15,000.00 | 13,910.00 | 14,570.00 | 14,570.00 | 1.25% | 476,228 |
| Jan 7, 2026 | 15,330.00 | 15,330.00 | 14,240.00 | 14,390.00 | 14,390.00 | -6.50% | 492,922 |
| Jan 6, 2026 | 15,050.00 | 15,490.00 | 14,500.00 | 15,390.00 | 15,390.00 | 1.05% | 485,195 |
| Jan 5, 2026 | 16,140.00 | 16,440.00 | 14,920.00 | 15,230.00 | 15,230.00 | -2.12% | 826,753 |
| Jan 2, 2026 | 14,430.00 | 15,600.00 | 14,110.00 | 15,560.00 | 15,560.00 | 8.43% | 1,166,380 |
| Dec 30, 2025 | 14,740.00 | 14,800.00 | 14,110.00 | 14,350.00 | 14,350.00 | 0.63% | 619,973 |
| Dec 29, 2025 | 15,100.00 | 15,100.00 | 14,020.00 | 14,260.00 | 14,260.00 | -3.39% | 1,006,019 |
| Dec 26, 2025 | 12,130.00 | 14,900.00 | 12,130.00 | 14,760.00 | 14,760.00 | 22.59% | 2,449,640 |
| Dec 24, 2025 | 12,400.00 | 12,490.00 | 11,940.00 | 12,040.00 | 12,040.00 | -0.50% | 91,947 |
| Dec 23, 2025 | 12,000.00 | 12,520.00 | 11,820.00 | 12,100.00 | 12,100.00 | 2.98% | 151,495 |
| Dec 22, 2025 | 11,360.00 | 11,900.00 | 11,250.00 | 11,750.00 | 11,750.00 | 6.53% | 105,106 |
| Dec 19, 2025 | 11,350.00 | 11,480.00 | 10,930.00 | 11,030.00 | 11,030.00 | -0.63% | 94,948 |
| Dec 18, 2025 | 11,260.00 | 11,260.00 | 11,010.00 | 11,100.00 | 11,100.00 | -3.06% | 81,298 |
| Dec 17, 2025 | 11,730.00 | 11,850.00 | 11,390.00 | 11,450.00 | 11,450.00 | -1.12% | 86,388 |
| Dec 16, 2025 | 12,000.00 | 12,020.00 | 11,580.00 | 11,580.00 | 11,580.00 | -3.74% | 108,935 |
| Dec 15, 2025 | 11,700.00 | 12,230.00 | 11,590.00 | 12,030.00 | 12,030.00 | 0.67% | 92,034 |
| Dec 12, 2025 | 12,580.00 | 12,580.00 | 11,900.00 | 11,950.00 | 11,950.00 | -4.17% | 173,651 |
| Dec 11, 2025 | 12,980.00 | 12,980.00 | 12,280.00 | 12,470.00 | 12,470.00 | -1.58% | 563,818 |
| Dec 10, 2025 | 12,780.00 | 12,980.00 | 12,560.00 | 12,670.00 | 12,670.00 | -0.94% | 93,369 |
| Dec 9, 2025 | 12,820.00 | 12,890.00 | 12,620.00 | 12,790.00 | 12,790.00 | - | 106,350 |
| Dec 8, 2025 | 12,570.00 | 12,790.00 | 12,380.00 | 12,790.00 | 12,790.00 | 5.09% | 214,581 |
| Dec 5, 2025 | 11,900.00 | 12,350.00 | 11,800.00 | 12,170.00 | 12,170.00 | 1.42% | 129,709 |
| Dec 4, 2025 | 12,120.00 | 12,120.00 | 11,580.00 | 12,000.00 | 12,000.00 | -0.99% | 67,946 |
| Dec 3, 2025 | 12,300.00 | 12,360.00 | 12,010.00 | 12,120.00 | 12,120.00 | -0.82% | 62,129 |
| Dec 2, 2025 | 12,400.00 | 12,480.00 | 12,110.00 | 12,220.00 | 12,220.00 | 3.21% | 163,282 |
| Dec 1, 2025 | 11,630.00 | 12,170.00 | 11,590.00 | 11,840.00 | 11,840.00 | 3.68% | 208,990 |