Skip to main content
Openknowl Co.,Ltd. (KOSDAQ:440320)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,360.00
-190.00 (-5.35%)
At close: Mar 9, 2026

Openknowl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 20263,730.003,790.003,670.003,755.003,755.000.54%33,129
Feb 11, 20263,610.003,770.003,570.003,735.003,735.003.46%46,210
Feb 10, 20263,555.003,640.003,550.003,610.003,610.000.70%29,668
Feb 9, 20263,590.003,630.003,545.003,585.003,585.00-22,174
Feb 6, 20263,640.003,660.003,530.003,585.003,585.00-2.58%64,969
Feb 5, 20263,645.003,690.003,590.003,680.003,680.000.96%26,150
Feb 4, 20263,640.003,650.003,595.003,645.003,645.000.69%24,856
Feb 3, 20263,580.003,670.003,570.003,620.003,620.001.12%33,633
Feb 2, 20263,610.003,725.003,565.003,580.003,580.00-2.85%34,073
Jan 30, 20263,730.003,790.003,645.003,685.003,685.00-2.25%40,994
Jan 29, 20263,780.003,800.003,710.003,770.003,770.00-0.53%22,795
Jan 28, 20263,815.003,830.003,770.003,790.003,790.00-0.79%13,243
Jan 27, 20263,700.003,845.003,700.003,820.003,820.002.00%40,271
Jan 26, 20263,715.003,790.003,715.003,745.003,745.000.54%31,420
Jan 23, 20263,675.003,755.003,670.003,725.003,725.000.81%24,978
Jan 22, 20263,715.003,750.003,670.003,695.003,695.00-0.54%19,720
Jan 21, 20263,740.003,745.003,660.003,715.003,715.00-0.67%26,940
Jan 20, 20263,550.003,750.003,550.003,740.003,740.003.74%36,919
Jan 19, 20263,685.003,685.003,595.003,605.003,605.00-2.17%27,265
Jan 16, 20263,665.003,720.003,635.003,685.003,685.000.55%14,300
Jan 15, 20263,655.003,735.003,605.003,665.003,665.000.27%42,239
Jan 14, 20263,605.003,680.003,605.003,655.003,655.001.11%17,946
Jan 13, 20263,680.003,680.003,605.003,615.003,615.00-0.82%20,794
Jan 12, 20263,690.003,775.003,600.003,645.003,645.00-1.22%29,349
Jan 9, 20263,700.003,745.003,600.003,690.003,690.00-0.40%26,868
Jan 8, 20263,750.003,885.003,705.003,705.003,705.00-1.20%26,368
Jan 7, 20263,770.003,830.003,730.003,750.003,750.00-1.19%25,805
Jan 6, 20263,825.003,835.003,780.003,795.003,795.00-0.78%7,627
Jan 5, 20263,835.003,870.003,800.003,825.003,825.000.66%12,696
Jan 2, 20263,790.003,885.003,790.003,800.003,800.000.26%8,344
Dec 30, 20253,840.003,850.003,780.003,790.003,790.00-1.30%9,956
Dec 29, 20253,720.003,875.003,720.003,840.003,840.001.59%14,619
Dec 26, 20253,790.003,885.003,775.003,780.003,780.00-0.26%12,234
Dec 24, 20253,780.003,875.003,755.003,790.003,790.00-1.69%29,607
Dec 23, 20253,945.003,955.003,805.003,855.003,855.00-2.28%16,894
Dec 22, 20253,985.003,985.003,905.003,945.003,945.00-0.75%21,524
Dec 19, 20253,730.003,975.003,730.003,975.003,975.005.72%22,889
Dec 18, 20253,885.003,900.003,755.003,760.003,760.00-4.08%75,989
Dec 17, 20254,015.004,015.003,900.003,920.003,920.00-1.75%27,578
Dec 16, 20254,075.004,135.003,980.003,990.003,990.00-2.44%20,273
Dec 15, 20254,065.004,105.004,065.004,090.004,090.000.62%12,751
Dec 12, 20254,090.004,090.004,035.004,065.004,065.001.12%9,290
Dec 11, 20254,035.004,090.004,020.004,020.004,020.00-0.12%8,354
Dec 10, 20254,090.004,115.004,005.004,025.004,025.00-1.59%11,927
Dec 9, 20254,070.004,095.004,050.004,090.004,090.000.62%11,620
Dec 8, 20254,035.004,145.003,995.004,065.004,065.00-15,842
Dec 5, 20253,995.004,095.003,965.004,065.004,065.001.75%9,700
Dec 4, 20254,060.004,085.003,990.003,995.003,995.00-2.56%22,881
Dec 3, 20254,020.004,130.004,010.004,100.004,100.001.99%13,693
Dec 2, 20254,055.004,055.003,945.004,020.004,020.000.63%5,071
Dec 1, 20253,990.004,050.003,960.003,995.003,995.000.76%13,747
Nov 28, 20253,930.003,985.003,900.003,965.003,965.000.89%10,851
Nov 27, 20253,980.003,980.003,860.003,930.003,930.001.68%20,237
Nov 26, 20253,885.004,115.003,815.003,865.003,865.00-0.51%22,148
Nov 25, 20253,880.004,010.003,845.003,885.003,885.00-1.77%19,750
Nov 24, 20253,990.004,110.003,940.003,955.003,955.00-0.75%19,260
Nov 21, 20254,085.004,090.003,985.003,985.003,985.00-3.16%13,808
Nov 20, 20254,040.004,150.004,000.004,115.004,115.001.86%9,964
Nov 19, 20253,955.004,055.003,925.004,040.004,040.001.38%21,060
Nov 18, 20254,010.004,110.003,945.003,985.003,985.00-3.28%22,139
Nov 17, 20254,125.004,160.004,055.004,120.004,120.002.23%37,370
Nov 14, 20254,090.004,125.004,015.004,030.004,030.00-1.59%18,236
Nov 13, 20254,125.004,125.003,970.004,095.004,095.000.37%16,958
Nov 12, 20253,980.004,150.003,920.004,080.004,080.005.43%62,293
Nov 11, 20253,895.003,995.003,800.003,870.003,870.00-0.64%57,429
Nov 10, 20253,930.004,050.003,895.003,895.003,895.00-0.89%47,738
Nov 7, 20254,060.004,065.003,865.003,930.003,930.00-3.56%50,383
Nov 6, 20253,950.004,075.003,945.004,075.004,075.003.30%16,487
Nov 5, 20254,065.004,065.003,865.003,945.003,945.00-2.95%54,674
Nov 4, 20254,220.004,235.004,060.004,065.004,065.00-3.67%36,240
Nov 3, 20254,025.004,220.003,970.004,220.004,220.003.81%89,388
Oct 31, 20254,100.004,125.004,000.004,065.004,065.00-1.33%41,701
Oct 30, 20254,160.004,180.004,120.004,120.004,120.00-1.32%56,848
Oct 29, 20254,220.004,275.004,165.004,175.004,175.00-1.07%27,603
Oct 28, 20254,290.004,345.004,210.004,220.004,220.00-2.54%28,508
Oct 27, 20254,300.004,485.004,250.004,330.004,330.00-53,963
Oct 24, 20254,275.004,345.004,260.004,330.004,330.000.58%23,947
Oct 23, 20254,385.004,435.004,305.004,305.004,305.00-3.15%30,879
Oct 22, 20254,410.004,485.004,300.004,445.004,445.000.68%20,456
Oct 21, 20254,435.004,460.004,375.004,415.004,415.00-0.45%31,183
Oct 20, 20254,220.004,630.004,220.004,435.004,435.005.09%219,561
Oct 17, 20254,345.004,775.004,200.004,220.004,220.00-0.24%504,044
Oct 16, 20254,335.004,390.004,230.004,230.004,230.00-2.42%26,402
Oct 15, 20254,290.004,390.004,220.004,335.004,335.001.05%38,861
Oct 14, 20254,245.004,340.004,150.004,290.004,290.001.18%37,064
Oct 13, 20254,110.004,295.004,110.004,240.004,240.000.36%29,409
Oct 10, 20254,360.004,380.004,185.004,225.004,225.00-3.10%49,224
Oct 2, 20254,355.004,450.004,335.004,360.004,360.000.11%30,010