Skip to main content
Openknowl Co.,Ltd. (KOSDAQ:440320)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,065.00
+70.00 (1.75%)
At close: Dec 5, 2025

Openknowl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20254,340.004,380.004,310.004,355.004,355.000.35%19,365
Sep 30, 20254,455.004,455.004,305.004,340.004,340.00-0.69%33,281
Sep 29, 20254,505.004,580.004,250.004,370.004,370.00-2.89%72,792
Sep 26, 20254,530.004,580.004,465.004,500.004,500.00-1.96%49,478
Sep 25, 20254,575.004,635.004,510.004,590.004,590.000.33%41,993
Sep 24, 20254,620.004,700.004,555.004,575.004,575.00-0.76%60,630
Sep 23, 20254,600.005,300.004,580.004,610.004,610.000.11%1,534,652
Sep 22, 20254,785.004,785.004,600.004,605.004,605.00-3.76%52,619
Sep 19, 20254,715.004,790.004,670.004,785.004,785.001.38%38,584
Sep 18, 20254,625.004,725.004,600.004,720.004,720.001.29%26,617
Sep 17, 20254,610.004,660.004,530.004,660.004,660.001.53%21,337
Sep 16, 20254,605.004,645.004,550.004,590.004,590.00-1.08%18,359
Sep 15, 20254,645.004,680.004,505.004,640.004,640.00-0.75%56,253
Sep 12, 20254,675.004,700.004,585.004,675.004,675.00-29,957
Sep 11, 20254,720.004,745.004,655.004,675.004,675.00-0.95%30,002
Sep 10, 20254,725.004,740.004,660.004,720.004,720.00-16,195
Sep 9, 20254,610.004,760.004,610.004,720.004,720.002.61%19,232
Sep 8, 20254,730.004,795.004,600.004,600.004,600.00-2.75%17,966
Sep 5, 20254,725.004,785.004,640.004,730.004,730.000.11%19,426
Sep 4, 20254,790.004,820.004,670.004,725.004,725.00-1.36%15,003
Sep 3, 20254,810.004,815.004,660.004,790.004,790.00-0.42%22,843
Sep 2, 20254,480.004,810.004,470.004,810.004,810.007.37%61,448
Sep 1, 20254,780.004,870.004,470.004,480.004,480.00-6.28%95,396
Aug 29, 20254,875.004,925.004,755.004,780.004,780.00-1.95%27,038
Aug 28, 20254,860.004,920.004,810.004,875.004,875.000.10%17,210
Aug 27, 20254,880.004,940.004,810.004,870.004,870.00-0.61%31,754
Aug 26, 20254,965.005,020.004,890.004,900.004,900.00-2.97%51,265
Aug 25, 20254,850.005,290.004,850.005,050.005,050.003.38%130,944
Aug 22, 20254,775.004,970.004,775.004,885.004,885.000.62%25,177
Aug 21, 20254,850.004,980.004,790.004,855.004,855.00-0.82%42,470
Aug 20, 20255,020.005,030.004,850.004,895.004,895.00-3.26%58,002
Aug 19, 20255,120.005,170.005,030.005,060.005,060.00-1.17%27,459
Aug 18, 20255,120.005,360.005,110.005,120.005,120.00-2.85%26,838
Aug 14, 20255,340.005,350.005,200.005,270.005,270.00-0.38%24,169
Aug 13, 20255,200.005,320.005,170.005,290.005,290.001.15%35,587
Aug 12, 20255,280.005,320.005,180.005,230.005,230.000.58%27,253
Aug 11, 20255,350.005,390.005,200.005,200.005,200.00-1.89%27,467
Aug 8, 20255,390.005,410.005,280.005,300.005,300.00-1.67%28,854
Aug 7, 20255,300.005,460.005,240.005,390.005,390.001.70%53,476
Aug 6, 20255,200.005,320.005,140.005,300.005,300.001.92%31,334
Aug 5, 20255,280.005,370.005,190.005,200.005,200.00-1.52%28,015
Aug 4, 20255,010.005,310.005,010.005,280.005,280.005.39%45,002
Aug 1, 20255,260.005,260.004,990.005,010.005,010.00-4.75%66,646
Jul 31, 20255,290.005,350.005,160.005,260.005,260.00-0.38%29,729
Jul 30, 20255,280.005,330.005,210.005,280.005,280.00-0.19%26,129
Jul 29, 20255,160.005,400.005,060.005,290.005,290.002.92%45,098
Jul 28, 20255,260.005,260.005,090.005,140.005,140.00-2.28%36,557
Jul 25, 20255,270.005,300.005,210.005,260.005,260.00-0.19%19,107
Jul 24, 20255,250.005,320.005,220.005,270.005,270.000.19%25,382
Jul 23, 20255,340.005,350.005,220.005,260.005,260.00-1.50%35,841
Jul 22, 20255,320.005,390.005,240.005,340.005,340.00-0.56%32,242
Jul 21, 20255,410.005,410.005,320.005,370.005,370.001.13%19,750
Jul 18, 20255,460.005,460.005,310.005,310.005,310.00-0.56%31,208
Jul 17, 20255,370.005,410.005,320.005,340.005,340.00-0.56%23,605
Jul 16, 20255,500.005,500.005,370.005,370.005,370.00-1.83%35,847
Jul 15, 20255,430.005,480.005,300.005,470.005,470.000.74%31,560
Jul 14, 20255,520.005,540.005,410.005,430.005,430.00-1.63%34,428
Jul 11, 20255,430.005,710.005,360.005,520.005,520.001.66%80,318