|
End-of-day quote
Other stock markets
|
5-day change | 1st Jan Change | ||
| 1,764.00 KRW | +0.51% |
|
-1.73% | -24.29% |
Quotes 5-day view: Openbase, Inc.
End-of-day quote Korea S.E.| 2026-07-28 | 2026-07-29 | 2026-07-30 | 2026-07-31 | 2026-08-03 | |
|---|---|---|---|---|---|
| Last | ₩1,744.00 | ₩1,607.00 | ₩1,638.00 | ₩1,755.00 | ₩1,764.00 |
| Volume | 233,987 | 416,797 | 217,273 | 180,189 | 147,994 |
| Change | -5.63% | -7.86% | +1.93% | +7.14% | +0.51% |
| Opening | ₩1,805.00 | ₩1,760.00 | ₩1,560.00 | ₩1,659.00 | ₩1,755.00 |
| High | ₩1,829.00 | ₩1,780.00 | ₩1,679.00 | ₩1,763.00 | ₩1,828.00 |
| Low | ₩1,730.00 | ₩1,521.00 | ₩1,560.00 | ₩1,659.00 | ₩1,754.00 |
Performance
| 1 day | +0.51% | ||
| 1 week | -1.73% | ||
| Current month | +0.51% | ||
| 1 month | -3.24% | ||
| 3 months | -45.64% | ||
| 6 months | -23.80% | ||
| Current year | -24.29% | ||
| 1 year | -28.00% | ||
| 3 years | -30.69% | ||
| 5 years | -69.85% | ||
| 10 years | -63.59% |
Volumes
marketsDaily volume
147,994
Avg. Volume 20 sessions
340,654
Avg. Volume 20 sessions KRW
600,913,656
Avg. Volume 20 sessions USD
420,639.56
Record volume 1
96,707,330
Record volume 2
84,104,160
Record volume 3
68,761,390
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (KRW)
47,641,348,571
Market Cap (USD)
33,348,944
Net sales ()
233,127,039,080
Net sales (USD)
163,188,927
Number of employees
239
Sales / Employee (KRW)
975,426,942
Sales / Employee (USD)
682,799
Free-Float
59.34 %
Free-Float capitalization (KRW)
32,526,674,049
Free-Float capitalization (USD)
22,768,672
Average Daily Capital Traded
1.26%
Indicators
Moving average 5 days
1,701.6
Moving average 20 days
1,817
Moving average 50 days
2,018.44
Moving average 100 days
2,314.67
Price spread / (MMA5)
-3.54%
Price spread / (MMA20)
+3.00%
Price spread / (MMA50)
+14.42%
Price spread / (MMA100)
+31.22%
RSI 9 days
47.46
RSI 14 days
44.71
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.51% | -1.73% | -28.00% | -30.69% | 33.35M | |
| +1.19% | +5.66% | -9.49% | +56.97% | 211B | |
| +4.86% | +14.72% | +50.00% | +86.83% | 102B | |
| -0.10% | +12.77% | -35.09% | -47.84% | 102B | |
| +4.57% | +9.73% | -17.63% | -28.10% | 89.66B | |
| +1.61% | +3.15% | -31.88% | +1.49% | 61.3B | |
| +4.42% | +13.36% | -19.71% | -13.03% | 47.94B | |
| -4.35% | +6.74% | +2.46% | +93.96% | 39.83B | |
| -0.15% | +11.39% | +4.50% | +234.30% | 39.45B | |
| +2.23% | +8.34% | -5.17% | +21.76% | 38.18B | |
| Average | +0.94% | +7.20% | -9.00% | +37.57% | 73.03B | |
| Weighted average by Cap. | +1.01% | +7.24% | -6.69% | +36.61% |
Historical Quotes: Openbase, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Course Extremes
| 1 week | 1,521 |  | 1,829 |
| 1 month | 1,521 | | 2,375 |
| Current year | 1,521 | | 4,195 |
| 1 year | 1,521 | | 4,195 |
| 3 years | 1,521 | | 4,195 |
| 5 years | 1,521 | | 6,690 |
| 10 years | 1,475 | | 8,000 |
Monthly variations
Annual variations
| 2026 | -24.29% | ||
| 2025 | -2.92% | ||
| 2024 | -9.09% | ||
| 2023 | -1.86% | ||
| 2022 | -30.76% | ||
| 2021 | +20.28% | ||
| 2020 | -0.31% | ||
| 2019 | +51.76% | ||
| 2018 | -36.46% | ||
| 2017 | -11.58% | ||
| 2016 | +20.83% | ||
| 2015 | +71.86% | ||
| 2014 | +7.65% | ||
| 2013 | +36.55% | ||
| 2012 | +58.60% | ||
| 2011 | +6.37% | ||
| 2010 | -22.32% | ||
| 2009 | +57.02% | ||
| 2008 | -40.69% | ||
| 2007 | +6.25% | ||
| 2006 | -49.21% | ||
| 2005 | +89.00% | ||
| 2004 | -6.54% | ||
| 2003 | -30.52% | ||
| 2002 | -53.75% | ||
| 2001 | -45.41% |
- Stock Market
- Stocks
- A049480 Stock
- Quotes Openbase, Inc.
Select your edition
All financial news and data tailored to specific country editions
