Openedges Technology, Inc. (KOSDAQ:394280)
South Korea
· Delayed Price · Currency is KRW 12,650
+90 (0.72%)
At close: Sep 19, 2025
Openedges Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 12,940.00 | 12,980.00 | 12,560.00 | 12,650.00 | 12,650.00 | 0.72% | 156,463 |
| Sep 18, 2025 | 12,130.00 | 12,690.00 | 11,970.00 | 12,560.00 | 12,560.00 | 5.02% | 184,022 |
| Sep 17, 2025 | 12,210.00 | 12,300.00 | 11,420.00 | 11,960.00 | 11,960.00 | -3.16% | 91,255 |
| Sep 16, 2025 | 12,320.00 | 12,450.00 | 12,080.00 | 12,350.00 | 12,350.00 | -0.16% | 99,380 |
| Sep 15, 2025 | 12,350.00 | 12,690.00 | 12,220.00 | 12,370.00 | 12,370.00 | 0.57% | 81,389 |
| Sep 12, 2025 | 12,410.00 | 12,600.00 | 12,200.00 | 12,300.00 | 12,300.00 | 0.16% | 117,203 |
| Sep 11, 2025 | 12,600.00 | 12,650.00 | 11,920.00 | 12,280.00 | 12,280.00 | 0.82% | 440,973 |
| Sep 10, 2025 | 12,410.00 | 12,570.00 | 12,180.00 | 12,180.00 | 12,180.00 | 1.16% | 99,299 |
| Sep 9, 2025 | 12,010.00 | 12,120.00 | 11,900.00 | 12,040.00 | 12,040.00 | 1.95% | 62,275 |
| Sep 8, 2025 | 11,880.00 | 12,090.00 | 11,760.00 | 11,810.00 | 11,810.00 | 2.25% | 78,137 |
| Sep 5, 2025 | 11,710.00 | 12,000.00 | 11,540.00 | 11,550.00 | 11,550.00 | 1.14% | 75,500 |
| Sep 4, 2025 | 11,420.00 | 11,620.00 | 11,390.00 | 11,420.00 | 11,420.00 | 0.18% | 27,607 |
| Sep 3, 2025 | 11,380.00 | 11,600.00 | 11,310.00 | 11,400.00 | 11,400.00 | 0.18% | 37,464 |
| Sep 2, 2025 | 11,400.00 | 11,500.00 | 11,290.00 | 11,380.00 | 11,380.00 | -0.18% | 42,817 |
| Sep 1, 2025 | 11,670.00 | 11,670.00 | 11,260.00 | 11,400.00 | 11,400.00 | -2.65% | 55,654 |
| Aug 29, 2025 | 11,730.00 | 11,990.00 | 11,610.00 | 11,710.00 | 11,710.00 | -0.76% | 59,941 |
| Aug 28, 2025 | 11,870.00 | 11,970.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.67% | 95,172 |
| Aug 27, 2025 | 11,820.00 | 11,950.00 | 11,710.00 | 11,880.00 | 11,880.00 | 0.68% | 42,016 |
| Aug 26, 2025 | 11,910.00 | 11,920.00 | 11,760.00 | 11,800.00 | 11,800.00 | -0.92% | 44,941 |
| Aug 25, 2025 | 11,730.00 | 11,910.00 | 11,510.00 | 11,910.00 | 11,910.00 | 1.53% | 54,923 |
| Aug 22, 2025 | 11,500.00 | 11,800.00 | 11,460.00 | 11,730.00 | 11,730.00 | 2.09% | 56,407 |
| Aug 21, 2025 | 11,760.00 | 11,800.00 | 11,470.00 | 11,490.00 | 11,490.00 | -2.30% | 53,517 |
| Aug 20, 2025 | 11,940.00 | 11,940.00 | 11,400.00 | 11,760.00 | 11,760.00 | -1.18% | 58,238 |
| Aug 19, 2025 | 12,210.00 | 12,210.00 | 11,820.00 | 11,900.00 | 11,900.00 | -1.57% | 57,557 |
| Aug 18, 2025 | 12,520.00 | 12,530.00 | 12,040.00 | 12,090.00 | 12,090.00 | -4.65% | 102,646 |
| Aug 14, 2025 | 12,900.00 | 12,900.00 | 12,600.00 | 12,680.00 | 12,680.00 | -1.09% | 38,647 |
| Aug 13, 2025 | 13,020.00 | 13,050.00 | 12,710.00 | 12,820.00 | 12,820.00 | -0.08% | 53,358 |
| Aug 12, 2025 | 12,970.00 | 13,140.00 | 12,660.00 | 12,830.00 | 12,830.00 | -0.77% | 51,889 |
| Aug 11, 2025 | 13,110.00 | 13,110.00 | 12,900.00 | 12,930.00 | 12,930.00 | 3.77% | 79,479 |
| Aug 8, 2025 | 12,260.00 | 12,720.00 | 12,260.00 | 12,460.00 | 12,460.00 | 1.63% | 51,470 |
| Aug 7, 2025 | 12,430.00 | 12,510.00 | 12,260.00 | 12,260.00 | 12,260.00 | -0.41% | 36,221 |
| Aug 6, 2025 | 12,510.00 | 12,510.00 | 12,170.00 | 12,310.00 | 12,310.00 | -0.65% | 30,246 |
| Aug 5, 2025 | 12,400.00 | 12,550.00 | 12,300.00 | 12,390.00 | 12,390.00 | 0.98% | 45,828 |
| Aug 4, 2025 | 12,400.00 | 12,600.00 | 12,080.00 | 12,270.00 | 12,270.00 | 0.25% | 52,591 |
| Aug 1, 2025 | 12,560.00 | 12,680.00 | 12,180.00 | 12,240.00 | 12,240.00 | -5.56% | 117,680 |
| Jul 31, 2025 | 13,120.00 | 13,240.00 | 12,800.00 | 12,960.00 | 12,960.00 | -1.14% | 69,020 |
| Jul 30, 2025 | 13,100.00 | 13,680.00 | 13,090.00 | 13,110.00 | 13,110.00 | 0.08% | 100,052 |
| Jul 29, 2025 | 13,330.00 | 13,330.00 | 12,810.00 | 13,100.00 | 13,100.00 | -2.17% | 66,230 |
| Jul 28, 2025 | 12,630.00 | 13,600.00 | 12,520.00 | 13,390.00 | 13,390.00 | 8.16% | 221,404 |
| Jul 25, 2025 | 12,360.00 | 12,520.00 | 12,360.00 | 12,380.00 | 12,380.00 | -0.08% | 32,443 |
| Jul 24, 2025 | 12,730.00 | 12,830.00 | 12,390.00 | 12,390.00 | 12,390.00 | -1.35% | 44,648 |
| Jul 23, 2025 | 12,770.00 | 12,770.00 | 12,420.00 | 12,560.00 | 12,560.00 | -2.10% | 70,720 |
| Jul 22, 2025 | 13,210.00 | 13,250.00 | 12,720.00 | 12,830.00 | 12,830.00 | -2.95% | 101,907 |
| Jul 21, 2025 | 13,300.00 | 13,370.00 | 13,100.00 | 13,220.00 | 13,220.00 | -1.12% | 45,272 |
| Jul 18, 2025 | 13,470.00 | 13,500.00 | 13,270.00 | 13,370.00 | 13,370.00 | -0.22% | 55,737 |