Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Openedges Technology, Inc. (394280.KQ)

12,600.00
-530.00
(-4.04%)
At close: April 30 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202513,130.0013,200.0012,590.0012,600.0012,600.0077,849
Apr 29, 202513,200.0013,350.0012,820.0013,130.0013,130.0061,930
Apr 28, 202513,540.0013,690.0013,040.0013,100.0013,100.00106,910
Apr 25, 202513,800.0013,800.0013,400.0013,530.0013,530.0073,647
Apr 24, 202513,780.0013,890.0013,400.0013,410.0013,410.0077,067
Apr 23, 202513,850.0013,850.0013,470.0013,660.0013,660.0056,716
Apr 22, 202513,900.0014,000.0013,460.0013,470.0013,470.00138,468
Apr 21, 202513,280.0014,600.0013,100.0014,090.0014,090.00498,466
Apr 18, 202513,550.0013,570.0013,180.0013,350.0013,350.0063,307
Apr 17, 202513,000.0013,790.0012,990.0013,600.0013,600.00114,417
Apr 16, 202513,090.0014,350.0012,900.0013,270.0013,270.00231,910
Apr 15, 202513,880.0013,880.0013,000.0013,250.0013,250.00129,145
Apr 14, 202512,070.0013,420.0012,060.0013,250.0013,250.00214,054
Apr 11, 202511,600.0011,950.0011,440.0011,870.0011,870.0059,390
Apr 10, 202511,770.0012,150.0011,280.0011,890.0011,890.00116,332
Apr 9, 202511,300.0011,330.0010,820.0010,990.0010,990.0059,775
Apr 8, 202511,360.0011,470.0011,050.0011,200.0011,200.0049,801
Apr 7, 202511,330.0011,620.0011,060.0011,060.0011,060.00112,064
Apr 4, 202511,890.0012,470.0011,680.0012,000.0012,000.00116,578
Apr 3, 202511,900.0012,270.0011,640.0012,150.0012,150.0046,694
Apr 2, 202513,020.0013,040.0012,280.0012,290.0012,290.0072,384
Apr 1, 202512,310.0012,940.0012,280.0012,910.0012,910.0065,338
Mar 31, 202512,230.0012,660.0012,160.0012,280.0012,280.0088,239
Mar 28, 202513,100.0013,330.0012,410.0012,660.0012,660.0076,769
Mar 27, 202513,540.0013,630.0013,200.0013,240.0013,240.0043,627
Mar 26, 202513,670.0013,840.0013,310.0013,700.0013,700.0053,951
Mar 25, 202514,130.0014,330.0013,540.0013,540.0013,540.0081,314
Mar 24, 202514,390.0014,630.0014,090.0014,110.0014,110.0065,690
Mar 21, 202514,490.0014,790.0014,200.0014,360.0014,360.00128,439
Mar 20, 202514,870.0014,870.0014,240.0014,350.0014,350.00107,980
Mar 19, 202514,450.0014,830.0014,200.0014,690.0014,690.00117,761
Mar 18, 202514,700.0014,740.0014,230.0014,370.0014,370.0096,964
Mar 17, 202514,700.0014,760.0014,370.0014,590.0014,590.00187,082
Mar 14, 202513,400.0014,150.0013,320.0014,090.0014,090.00142,153
Mar 13, 202514,200.0014,390.0013,330.0013,340.0013,340.00196,666
Mar 12, 202513,350.0014,090.0013,190.0014,000.0014,000.00149,312
Mar 11, 202513,100.0013,400.0013,090.0013,350.0013,350.00165,952
Mar 10, 202514,150.0014,350.0013,850.0013,920.0013,920.0098,526
Mar 7, 202513,450.0014,800.0013,400.0014,040.0014,040.00249,012
Mar 6, 202514,600.0014,600.0013,500.0013,650.0013,650.00160,458
Mar 5, 202514,400.0014,770.0014,110.0014,330.0014,330.0092,809
Mar 4, 202514,000.0014,430.0013,610.0014,200.0014,200.00154,801
Feb 28, 202514,920.0015,020.0014,470.0014,570.0014,570.00179,778
Feb 27, 202516,100.0016,260.0015,100.0015,440.0015,440.00178,175
Feb 26, 202516,060.0016,100.0015,430.0015,630.0015,630.00290,132
Feb 25, 202516,320.0016,790.0016,140.0016,210.0016,210.00199,078
Feb 24, 202516,500.0016,950.0016,060.0016,750.0016,750.00209,408
Feb 21, 202516,670.0017,130.0016,530.0016,950.0016,950.00193,959
Feb 20, 202517,740.0017,740.0016,950.0017,060.0017,060.00355,458
Feb 19, 202517,500.0018,290.0017,150.0018,020.0018,020.00765,428
Feb 18, 202517,980.0017,980.0017,050.0017,480.0017,480.00501,833
Feb 17, 202517,110.0017,740.0016,750.0017,640.0017,640.00966,510
Feb 14, 202516,650.0017,550.0016,330.0016,400.0016,400.001,245,679
Feb 13, 202515,920.0016,330.0015,650.0016,230.0016,230.00516,858
Feb 12, 202516,070.0016,650.0015,370.0015,500.0015,500.00523,844
Feb 11, 202516,280.0016,300.0015,700.0015,700.0015,700.00307,993
Feb 10, 202515,610.0016,250.0015,130.0016,230.0016,230.00411,990
Feb 7, 202514,660.0015,890.0014,400.0015,610.0015,610.00425,976
Feb 6, 202514,850.0014,850.0014,540.0014,800.0014,800.00147,444
Feb 5, 202514,380.0014,790.0014,320.0014,750.0014,750.00155,988
Feb 4, 202514,490.0014,500.0014,130.0014,160.0014,160.00164,747
Feb 3, 202515,460.0015,690.0013,650.0014,120.0014,120.00411,964
Jan 31, 202515,560.0016,190.0015,480.0015,850.0015,850.00430,043
Jan 24, 202515,690.0016,060.0015,340.0015,520.0015,520.00291,998
Jan 23, 202516,250.0016,480.0015,470.0015,690.0015,690.00573,600
Jan 22, 202516,300.0016,390.0015,700.0015,930.0015,930.00434,296
Jan 21, 202515,100.0016,180.0014,860.0016,000.0016,000.00928,478
Jan 20, 202514,090.0015,100.0013,870.0014,940.0014,940.00630,423
Jan 17, 202514,060.0014,300.0013,960.0014,050.0014,050.00119,610
Jan 16, 202514,520.0014,720.0013,930.0014,020.0014,020.00250,170
Jan 15, 202514,260.0014,780.0014,130.0014,280.0014,280.00272,902
Jan 14, 202513,970.0014,300.0013,750.0014,270.0014,270.00125,018
Jan 13, 202514,340.0014,370.0013,820.0013,970.0013,970.00162,713
Jan 10, 202514,170.0014,610.0013,900.0014,460.0014,460.00277,355
Jan 9, 202513,820.0014,100.0013,510.0014,000.0014,000.00175,561
Jan 8, 202513,500.0014,010.0013,200.0013,820.0013,820.00215,383
Jan 7, 202514,990.0014,990.0013,510.0013,650.0013,650.00570,785
Jan 6, 202514,950.0015,090.0014,570.0014,780.0014,780.00347,518
Jan 3, 202514,840.0015,340.0014,410.0014,700.0014,700.00535,068
Jan 2, 202513,710.0014,750.0013,560.0014,700.0014,700.00413,897
Dec 30, 202413,120.0014,190.0012,820.0013,930.0013,930.00289,044
Dec 27, 202412,900.0013,250.0012,760.0013,120.0013,120.00208,526
Dec 26, 202413,400.0013,470.0012,870.0012,980.0012,980.00155,406
Dec 24, 202414,000.0014,050.0013,110.0013,270.0013,270.00176,121
Dec 23, 202413,330.0013,880.0013,000.0013,640.0013,640.00235,352
Dec 20, 202413,880.0013,910.0012,750.0013,180.0013,180.00392,983
Dec 19, 202413,460.0014,700.0013,400.0013,870.0013,870.00423,855
Dec 18, 202413,800.0014,700.0013,350.0014,200.0014,200.00702,516
Dec 17, 202413,700.0014,300.0013,310.0014,000.0014,000.00827,666
Dec 16, 202412,930.0013,500.0012,700.0013,500.0013,500.00770,912
Dec 13, 202410,700.0012,500.0010,630.0012,490.0012,490.00834,902
Dec 12, 202410,900.0011,000.0010,550.0010,730.0010,730.00179,266
Dec 11, 20249,760.0010,920.009,760.0010,890.0010,890.00200,071
Dec 10, 20249,650.009,980.009,650.009,910.009,910.00106,237
Dec 9, 20249,840.0010,100.009,550.009,600.009,600.00186,163
Dec 6, 202410,750.0010,750.009,740.0010,240.0010,240.00196,853
Dec 5, 202410,290.0010,840.0010,240.0010,600.0010,600.00143,068
Dec 4, 202410,400.0010,650.0010,210.0010,290.0010,290.00151,082
Dec 3, 202410,600.0010,920.0010,600.0010,800.0010,800.0085,618
Dec 2, 202411,350.0011,450.0010,440.0010,550.0010,550.00179,979
Nov 29, 202411,600.0011,720.0010,930.0011,250.0011,250.00189,133
Nov 28, 202411,230.0012,130.0011,020.0011,490.0011,490.00524,426
Nov 27, 202411,270.0011,270.0010,580.0010,920.0010,920.00166,293
Nov 26, 202410,820.0011,120.0010,460.0011,120.0011,120.00167,275
Nov 25, 202410,200.0010,680.0010,200.0010,680.0010,680.00127,265
Nov 22, 202410,090.0010,410.0010,040.0010,160.0010,160.00112,642
Nov 21, 202410,140.0010,150.009,920.0010,000.0010,000.0067,288
Nov 20, 202410,130.0010,160.009,840.0010,050.0010,050.0070,670
Nov 19, 202410,090.0010,090.009,840.0010,020.0010,020.0073,842
Nov 18, 202410,100.0010,110.009,730.0010,090.0010,090.00111,943
Nov 15, 20249,790.0010,090.009,580.0010,060.0010,060.00153,133
Nov 14, 202410,100.0010,200.009,760.009,820.009,820.00141,222
Nov 13, 202410,050.0010,340.009,960.009,990.009,990.00127,055
Nov 12, 202410,500.0010,540.0010,000.0010,180.0010,180.00163,636
Nov 11, 202411,500.0011,540.0010,360.0010,540.0010,540.00222,281
Nov 8, 202411,700.0012,080.0011,490.0011,550.0011,550.00110,253
Nov 7, 202411,730.0011,740.0011,390.0011,470.0011,470.00134,148
Nov 6, 202412,000.0012,360.0011,510.0011,730.0011,730.00180,190
Nov 5, 202411,840.0012,140.0011,800.0011,850.0011,850.0056,314
Nov 4, 202411,390.0011,950.0011,310.0011,950.0011,950.00122,369
Nov 1, 202411,770.0011,770.0011,310.0011,370.0011,370.0096,758
Oct 31, 202411,320.0012,120.0011,160.0011,790.0011,790.00194,098
Oct 30, 202411,690.0011,800.0011,340.0011,510.0011,510.0076,009
Oct 29, 202411,800.0011,800.0011,400.0011,690.0011,690.0094,795
Oct 28, 202411,630.0011,890.0011,630.0011,860.0011,860.0071,461
Oct 25, 202411,970.0012,030.0011,450.0011,700.0011,700.0087,506
Oct 24, 202411,910.0012,450.0011,590.0011,770.0011,770.00109,836
Oct 23, 202411,710.0012,340.0011,000.0012,120.0012,120.00157,813
Oct 22, 202412,400.0012,440.0011,510.0011,590.0011,590.00158,504
Oct 21, 202412,450.0012,570.0012,120.0012,370.0012,370.00118,704
Oct 18, 202413,160.0013,160.0012,250.0012,350.0012,350.00252,839
Oct 17, 202412,950.0013,310.0012,420.0013,280.0013,280.00145,795
Oct 16, 202412,890.0012,950.0012,700.0012,750.0012,750.00103,988
Oct 15, 202413,250.0013,870.0013,100.0013,290.0013,290.00180,715
Oct 14, 202412,890.0013,490.0011,940.0013,220.0013,220.00161,788
Oct 11, 202412,890.0013,240.0012,820.0012,890.0012,890.00113,114
Oct 10, 202413,250.0013,400.0012,750.0012,750.0012,750.00129,044
Oct 8, 202413,470.0013,600.0012,950.0013,160.0013,160.00175,426
Oct 7, 202413,260.0013,700.0013,130.0013,470.0013,470.00171,367
Oct 4, 202413,300.0013,300.0012,900.0013,000.0013,000.0064,891
Oct 2, 202413,140.0013,280.0012,800.0012,930.0012,930.0085,384
Sep 30, 202413,820.0013,830.0013,180.0013,240.0013,240.0080,852
Sep 27, 202413,780.0014,170.0013,500.0013,620.0013,620.00162,461
Sep 26, 202413,270.0013,780.0013,200.0013,730.0013,730.00255,499
Sep 25, 202413,120.0013,310.0012,800.0012,860.0012,860.00119,326
Sep 24, 202412,650.0012,870.0012,570.0012,860.0012,860.0085,474
Sep 23, 202412,530.0012,900.0012,370.0012,640.0012,640.0070,275
Sep 20, 202412,950.0013,080.0012,540.0012,590.0012,590.00108,046
Sep 19, 202412,850.0013,040.0012,230.0012,580.0012,580.00107,048
Sep 13, 202413,060.0013,230.0012,720.0012,840.0012,840.00100,415
Sep 12, 202412,870.0013,300.0012,690.0013,030.0013,030.00328,113
Sep 11, 202412,280.0012,570.0012,240.0012,340.0012,340.0080,278
Sep 10, 202412,520.0012,650.0012,190.0012,280.0012,280.00100,385
Sep 9, 202411,830.0012,560.0011,640.0012,500.0012,500.00123,108
Sep 6, 202412,730.0012,760.0012,050.0012,130.0012,130.00200,332
Sep 5, 202412,820.0013,130.0012,490.0012,750.0012,750.00224,328
Sep 4, 202413,240.0013,300.0012,690.0012,750.0012,750.00271,581
Sep 3, 202414,070.0014,340.0013,820.0013,820.0013,820.00120,727
Sep 2, 202414,280.0014,350.0013,990.0014,090.0014,090.00144,528
Aug 30, 202414,450.0014,720.0014,290.0014,440.0014,440.00173,297
Aug 29, 202414,560.0014,590.0014,100.0014,420.0014,420.00212,742
Aug 28, 202415,140.0015,140.0014,580.0014,930.0014,930.00131,282
Aug 27, 202414,850.0015,080.0014,590.0014,870.0014,870.00100,528
Aug 26, 202415,940.0015,950.0014,960.0015,000.0015,000.00124,876
Aug 23, 202415,470.0015,620.0015,260.0015,520.0015,520.0076,766
Aug 22, 202416,010.0016,210.0015,650.0015,740.0015,740.00114,406
Aug 21, 202416,150.0016,520.0015,770.0016,000.0016,000.00138,778
Aug 20, 202415,430.0016,680.0015,430.0016,500.0016,500.00335,373
Aug 19, 202416,000.0016,030.0015,350.0015,360.0015,360.00137,622
Aug 16, 202415,730.0016,000.0015,310.0015,820.0015,820.00221,519
Aug 14, 202415,410.0015,660.0015,200.0015,270.0015,270.00197,751
Aug 13, 202415,250.0015,410.0014,750.0015,040.0015,040.00149,049
Aug 12, 202414,980.0015,410.0014,860.0015,100.0015,100.00107,031
Aug 9, 202415,080.0015,640.0014,750.0014,900.0014,900.00143,037
Aug 8, 202414,520.0014,800.0014,220.0014,670.0014,670.00142,764
Aug 7, 202414,760.0015,420.0014,700.0014,920.0014,920.00264,428
Aug 6, 202414,000.0015,260.0014,000.0015,070.0015,070.00329,857
Aug 5, 202416,610.0016,660.0013,240.0013,810.0013,810.00595,204
Aug 2, 202417,830.0017,850.0016,800.0016,970.0016,970.00236,898
Aug 1, 202418,600.0018,790.0018,200.0018,340.0018,340.00159,850
Jul 31, 202417,600.0018,020.0017,170.0018,020.0018,020.00199,281
Jul 30, 202418,010.0018,040.0017,560.0017,610.0017,610.00128,481
Jul 29, 202417,930.0018,100.0017,830.0018,030.0018,030.00105,367
Jul 26, 202417,830.0018,200.0017,750.0017,930.0017,930.00175,215
Jul 25, 202418,060.0018,250.0017,900.0018,000.0018,000.00200,120
Jul 24, 202418,360.0019,100.0018,270.0018,390.0018,390.00297,415
Jul 23, 202419,120.0019,480.0018,070.0018,430.0018,430.00513,374
Jul 22, 202418,770.0019,000.0017,840.0017,910.0017,910.00429,113
Jul 19, 202419,370.0019,820.0019,050.0019,080.0019,080.00258,685
Jul 18, 202419,550.0019,630.0019,010.0019,370.0019,370.00295,994
Jul 17, 202420,300.0020,950.0020,050.0020,050.0020,050.00357,718
Jul 16, 202421,550.0021,550.0020,000.0020,300.0020,300.00382,342
Jul 15, 202420,350.0023,200.0019,530.0021,600.0021,600.001,455,900
Jul 12, 202420,500.0020,750.0020,050.0020,200.0020,200.00240,762
Jul 11, 202421,500.0021,700.0020,800.0020,950.0020,950.00177,220
Jul 10, 202422,100.0022,100.0021,150.0021,300.0021,300.00197,949
Jul 9, 202422,000.0022,150.0021,650.0022,150.0022,150.00266,075
Jul 8, 202421,350.0021,950.0021,150.0021,750.0021,750.00185,881
Jul 5, 202421,500.0021,900.0020,950.0021,600.0021,600.00301,291
Jul 4, 202420,800.0021,650.0020,650.0021,400.0021,400.00263,324
Jul 3, 202420,500.0021,150.0020,250.0020,400.0020,400.00199,827
Jul 2, 202421,650.0021,650.0020,550.0020,600.0020,600.00169,184
Jul 1, 202421,050.0022,200.0020,900.0021,500.0021,500.00453,201
Jun 28, 202420,350.0021,000.0020,200.0020,800.0020,800.00258,773
Jun 27, 202420,800.0020,800.0020,300.0020,400.0020,400.00188,204
Jun 26, 202421,050.0021,350.0020,600.0020,750.0020,750.00171,575
Jun 25, 202420,150.0020,800.0020,050.0020,750.0020,750.00280,271
Jun 24, 202421,650.0022,000.0020,800.0020,900.0020,900.00243,339
Jun 21, 202422,400.0022,850.0021,550.0021,650.0021,650.00282,064
Jun 20, 202423,100.0023,300.0022,300.0022,400.0022,400.00303,681
Jun 19, 202422,000.0023,100.0021,800.0023,000.0023,000.00728,544
Jun 18, 202421,900.0022,350.0021,500.0021,550.0021,550.00334,033
Jun 17, 202421,850.0022,350.0021,500.0021,700.0021,700.00462,212
Jun 14, 202423,550.0023,600.0021,350.0021,400.0021,400.001,143,415
Jun 13, 202423,900.0024,100.0023,350.0023,750.0023,750.00764,265
Jun 12, 202423,800.0023,850.0023,150.0023,400.0023,400.00227,950
Jun 11, 202425,050.0025,200.0023,350.0023,450.0023,450.00557,212
Jun 10, 202424,600.0025,950.0023,700.0024,800.0024,800.00680,236
Jun 7, 202424,600.0025,450.0024,400.0024,650.0024,650.00390,888
Jun 5, 202424,800.0025,300.0023,850.0024,300.0024,300.00387,023
Jun 4, 202425,050.0025,600.0024,200.0024,300.0024,300.00346,026
Jun 3, 202424,000.0024,900.0023,800.0024,700.0024,700.00358,479
May 31, 202424,600.0024,750.0023,650.0023,700.0023,700.00375,589
May 30, 202425,150.0025,500.0024,500.0024,900.0024,900.00286,687
May 29, 202425,000.0025,900.0024,650.0025,250.0025,250.00699,421
May 28, 202424,000.0024,600.0023,800.0024,600.0024,600.00333,437
May 27, 202424,550.0024,600.0023,400.0024,100.0024,100.00358,013
May 24, 202423,850.0024,700.0023,350.0024,200.0024,200.00330,018
May 23, 202424,700.0024,750.0024,050.0024,350.0024,350.00275,077
May 22, 202424,650.0024,700.0023,950.0024,050.0024,050.00207,359
May 21, 202424,350.0024,850.0024,300.0024,400.0024,400.00329,784
May 20, 202425,150.0025,200.0023,350.0024,100.0024,100.00477,535
May 17, 202425,750.0025,800.0025,000.0025,150.0025,150.00486,780
May 16, 202426,400.0026,850.0026,250.0026,350.0026,350.00414,182
May 14, 202425,450.0026,050.0025,200.0025,600.0025,600.00271,498
May 13, 202426,300.0026,350.0025,150.0025,650.0025,650.00313,045
May 10, 202426,500.0027,300.0025,900.0026,000.0026,000.00419,971
May 9, 202427,350.0027,550.0026,450.0026,600.0026,600.00387,303
May 8, 202427,650.0027,800.0027,000.0027,750.0027,750.00330,148
May 7, 202426,950.0028,500.0026,900.0027,600.0027,600.00921,279
May 3, 202426,450.0026,950.0026,350.0026,400.0026,400.00309,738
May 2, 202425,850.0026,300.0025,100.0026,300.0026,300.00329,667
Apr 30, 202426,650.0027,200.0026,100.0026,150.0026,150.00330,301