Openedges Technology, Inc. (KOSDAQ:394280)
South Korea
· Delayed Price · Currency is KRW 12,170
+170 (1.42%)
At close: Dec 5, 2025
Openedges Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 11,210.00 | 11,480.00 | 11,110.00 | 11,420.00 | 11,420.00 | 3.35% | 94,420 |
| Nov 27, 2025 | 11,420.00 | 11,430.00 | 11,050.00 | 11,050.00 | 11,050.00 | -2.13% | 92,823 |
| Nov 26, 2025 | 11,610.00 | 11,730.00 | 11,100.00 | 11,290.00 | 11,290.00 | 5.42% | 159,945 |
| Nov 25, 2025 | 11,100.00 | 11,160.00 | 10,610.00 | 10,710.00 | 10,710.00 | 2.19% | 46,745 |
| Nov 24, 2025 | 10,480.00 | 10,610.00 | 10,320.00 | 10,480.00 | 10,480.00 | 0.96% | 47,531 |
| Nov 21, 2025 | 10,530.00 | 10,650.00 | 10,310.00 | 10,380.00 | 10,380.00 | -5.29% | 89,328 |
| Nov 20, 2025 | 11,100.00 | 11,140.00 | 10,850.00 | 10,960.00 | 10,960.00 | 1.95% | 55,069 |
| Nov 19, 2025 | 11,020.00 | 11,040.00 | 10,740.00 | 10,750.00 | 10,750.00 | -2.63% | 76,504 |
| Nov 18, 2025 | 11,500.00 | 11,500.00 | 10,980.00 | 11,040.00 | 11,040.00 | -5.15% | 128,459 |
| Nov 17, 2025 | 11,750.00 | 11,770.00 | 11,500.00 | 11,640.00 | 11,640.00 | -0.77% | 58,333 |
| Nov 14, 2025 | 11,810.00 | 11,980.00 | 11,640.00 | 11,730.00 | 11,730.00 | -3.62% | 98,433 |
| Nov 13, 2025 | 12,050.00 | 12,170.00 | 11,860.00 | 12,170.00 | 12,170.00 | 2.10% | 82,705 |
| Nov 12, 2025 | 12,080.00 | 12,080.00 | 11,720.00 | 11,920.00 | 11,920.00 | 0.08% | 78,705 |
| Nov 11, 2025 | 12,250.00 | 12,360.00 | 11,790.00 | 11,910.00 | 11,910.00 | -0.92% | 89,897 |
| Nov 10, 2025 | 12,180.00 | 12,180.00 | 11,820.00 | 12,020.00 | 12,020.00 | 0.08% | 74,552 |
| Nov 7, 2025 | 12,140.00 | 12,200.00 | 11,780.00 | 12,010.00 | 12,010.00 | -3.38% | 145,886 |
| Nov 6, 2025 | 12,750.00 | 13,080.00 | 12,320.00 | 12,430.00 | 12,430.00 | -1.58% | 121,802 |
| Nov 5, 2025 | 13,000.00 | 13,000.00 | 12,080.00 | 12,630.00 | 12,630.00 | -4.89% | 258,926 |
| Nov 4, 2025 | 14,300.00 | 14,300.00 | 13,250.00 | 13,280.00 | 13,280.00 | -3.91% | 278,069 |
| Nov 3, 2025 | 13,080.00 | 13,880.00 | 13,070.00 | 13,820.00 | 13,820.00 | 7.80% | 396,921 |
| Oct 31, 2025 | 12,950.00 | 13,030.00 | 12,670.00 | 12,820.00 | 12,820.00 | -0.62% | 105,415 |
| Oct 30, 2025 | 13,180.00 | 13,180.00 | 12,500.00 | 12,900.00 | 12,900.00 | -2.20% | 153,985 |
| Oct 29, 2025 | 13,240.00 | 13,410.00 | 12,890.00 | 13,190.00 | 13,190.00 | 3.05% | 188,882 |
| Oct 28, 2025 | 13,120.00 | 13,120.00 | 12,680.00 | 12,800.00 | 12,800.00 | -2.29% | 119,862 |
| Oct 27, 2025 | 12,900.00 | 13,240.00 | 12,790.00 | 13,100.00 | 13,100.00 | 4.55% | 174,298 |
| Oct 24, 2025 | 12,810.00 | 12,870.00 | 12,480.00 | 12,530.00 | 12,530.00 | -0.16% | 116,944 |
| Oct 23, 2025 | 12,710.00 | 12,780.00 | 12,490.00 | 12,550.00 | 12,550.00 | -3.16% | 118,810 |
| Oct 22, 2025 | 13,340.00 | 13,440.00 | 12,670.00 | 12,960.00 | 12,960.00 | -2.56% | 121,613 |
| Oct 21, 2025 | 13,590.00 | 13,910.00 | 13,080.00 | 13,300.00 | 13,300.00 | -0.15% | 225,010 |
| Oct 20, 2025 | 12,920.00 | 13,490.00 | 12,910.00 | 13,320.00 | 13,320.00 | 4.72% | 156,234 |
| Oct 17, 2025 | 13,020.00 | 13,180.00 | 12,700.00 | 12,720.00 | 12,720.00 | -3.85% | 113,492 |
| Oct 16, 2025 | 13,480.00 | 13,650.00 | 13,210.00 | 13,230.00 | 13,230.00 | -1.49% | 105,995 |
| Oct 15, 2025 | 13,400.00 | 13,460.00 | 13,170.00 | 13,430.00 | 13,430.00 | 1.59% | 104,552 |
| Oct 14, 2025 | 14,300.00 | 14,340.00 | 12,810.00 | 13,220.00 | 13,220.00 | -5.10% | 312,682 |
| Oct 13, 2025 | 13,070.00 | 14,000.00 | 13,070.00 | 13,930.00 | 13,930.00 | 2.43% | 225,662 |
| Oct 10, 2025 | 13,510.00 | 13,630.00 | 13,260.00 | 13,600.00 | 13,600.00 | 3.66% | 205,851 |
| Oct 2, 2025 | 12,690.00 | 13,250.00 | 12,630.00 | 13,120.00 | 13,120.00 | 6.49% | 298,398 |
| Oct 1, 2025 | 12,000.00 | 12,500.00 | 12,000.00 | 12,320.00 | 12,320.00 | 3.97% | 100,984 |
| Sep 30, 2025 | 11,700.00 | 12,200.00 | 11,700.00 | 11,850.00 | 11,850.00 | 1.63% | 78,983 |
| Sep 29, 2025 | 12,000.00 | 12,000.00 | 11,650.00 | 11,660.00 | 11,660.00 | 0.87% | 47,953 |
| Sep 26, 2025 | 12,100.00 | 12,100.00 | 11,500.00 | 11,560.00 | 11,560.00 | -4.15% | 107,619 |
| Sep 25, 2025 | 12,190.00 | 12,270.00 | 12,030.00 | 12,060.00 | 12,060.00 | -2.74% | 63,984 |
| Sep 24, 2025 | 12,470.00 | 12,600.00 | 12,140.00 | 12,400.00 | 12,400.00 | -1.59% | 72,360 |
| Sep 23, 2025 | 13,300.00 | 13,300.00 | 12,400.00 | 12,600.00 | 12,600.00 | -1.87% | 146,853 |
| Sep 22, 2025 | 12,850.00 | 13,080.00 | 12,760.00 | 12,840.00 | 12,840.00 | 1.50% | 169,443 |