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