Stock listing
KRX:049480 Openbase Inc. (오픈베이스) 주가
Follow Openbase Inc. into a list and get an email when it puts out news.
Share price · KRX:049480
₩1,849.00 KRW +16.00 (+0.9%)
Close on Oct 30, 2026
- Day range
- ₩1,804.00 – ₩1,890.00 KRWOct 30, 2026
- Volume
- 96,137 sharesOct 30, 2026
- Market cap
- ₩56.00B KRWAt the close on Oct 30, 2026 · price × 30.29M shares outstanding
- 52-week range
- ₩1,521.00 – ₩4,195.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩315.3M KRWMedian day 129,268 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:049480 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,849.00 | +16.00 | +0.9% | ₩1,807.00 | ₩1,890.00 | ₩1,804.00 | 96,137 | |
| ₩1,833.00 | -42.00 | -2.2% | ₩1,863.00 | ₩1,874.00 | ₩1,804.00 | 157,373 | |
| ₩1,875.00 | +73.00 | +4.1% | ₩1,825.00 | ₩1,915.00 | ₩1,823.00 | 169,424 | |
| ₩1,802.00 | +47.00 | +2.7% | ₩1,772.00 | ₩1,809.00 | ₩1,770.00 | 60,345 | |
| ₩1,755.00 | -24.00 | -1.3% | ₩1,774.00 | ₩1,793.00 | ₩1,753.00 | 60,044 | |
| ₩1,779.00 | 0.00 | 0.0% | ₩1,757.00 | ₩1,793.00 | ₩1,745.00 | 152,687 | |
| ₩1,779.00 | -46.00 | -2.5% | ₩1,830.00 | ₩1,855.00 | ₩1,776.00 | 131,883 | |
| ₩1,825.00 | -36.00 | -1.9% | ₩1,866.00 | ₩1,894.00 | ₩1,825.00 | 88,626 | |
| ₩1,861.00 | -53.00 | -2.8% | ₩1,914.00 | ₩1,929.00 | ₩1,846.00 | 76,008 | |
| ₩1,914.00 | +49.00 | +2.6% | ₩1,847.00 | ₩1,925.00 | ₩1,840.00 | 117,132 | |
| ₩1,865.00 | +29.00 | +1.6% | ₩1,836.00 | ₩1,895.00 | ₩1,800.00 | 83,854 | |
| ₩1,836.00 | -69.00 | -3.6% | ₩1,865.00 | ₩1,865.00 | ₩1,793.00 | 247,070 | |
| ₩1,905.00 | +25.00 | +1.3% | ₩1,895.00 | ₩1,934.00 | ₩1,880.00 | 172,756 | |
| ₩1,880.00 | -32.00 | -1.7% | ₩1,890.00 | ₩1,920.00 | ₩1,837.00 | 195,399 | |
| ₩1,912.00 | -58.00 | -2.9% | ₩1,954.00 | ₩1,993.00 | ₩1,889.00 | 172,679 | |
| ₩1,970.00 | -15.00 | -0.8% | ₩1,998.00 | ₩2,020.00 | ₩1,968.00 | 201,180 | |
| ₩1,985.00 | -65.00 | -3.2% | ₩2,025.00 | ₩2,050.00 | ₩1,985.00 | 224,598 | |
| ₩2,050.00 | +72.00 | +3.6% | ₩2,045.00 | ₩2,090.00 | ₩2,020.00 | 721,692 | |
| ₩1,978.00 | +23.00 | +1.2% | ₩1,949.00 | ₩1,991.00 | ₩1,949.00 | 102,261 | |
| ₩1,955.00 | +66.00 | +3.5% | ₩1,889.00 | ₩1,961.00 | ₩1,873.00 | 151,523 | |
| ₩1,889.00 | -27.00 | -1.4% | ₩1,916.00 | ₩1,921.00 | ₩1,889.00 | 107,578 | |
| ₩1,916.00 | 0.00 | 0.0% | ₩1,901.00 | ₩1,919.00 | ₩1,883.00 | 110,590 | |
| ₩1,916.00 | +34.00 | +1.8% | ₩1,900.00 | ₩1,932.00 | ₩1,873.00 | 74,824 | |
| ₩1,882.00 | +4.00 | +0.2% | ₩1,912.00 | ₩1,935.00 | ₩1,877.00 | 94,602 | |
| ₩1,878.00 | -28.00 | -1.5% | ₩1,924.00 | ₩1,935.00 | ₩1,878.00 | 139,981 | |
| ₩1,906.00 | -74.00 | -3.7% | ₩1,966.00 | ₩1,980.00 | ₩1,906.00 | 159,858 | |
| ₩1,980.00 | +46.00 | +2.4% | ₩1,954.00 | ₩2,000.00 | ₩1,938.00 | 203,338 | |
| ₩1,934.00 | +2.00 | +0.1% | ₩1,943.00 | ₩1,972.00 | ₩1,915.00 | 127,219 | |
| ₩1,932.00 | -66.00 | -3.3% | ₩1,998.00 | ₩1,998.00 | ₩1,929.00 | 217,290 | |
| ₩1,998.00 | +49.00 | +2.5% | ₩1,930.00 | ₩2,085.00 | ₩1,917.00 | 641,711 | |
| ₩1,949.00 | +73.00 | +3.9% | ₩1,886.00 | ₩2,065.00 | ₩1,855.00 | 1,078,393 | |
| ₩1,876.00 | +52.00 | +2.9% | ₩1,824.00 | ₩1,892.00 | ₩1,800.00 | 244,136 | |
| ₩1,824.00 | 0.00 | 0.0% | ₩1,824.00 | ₩1,829.00 | ₩1,788.00 | 87,359 | |
| ₩1,824.00 | -3.00 | -0.2% | ₩1,843.00 | ₩1,844.00 | ₩1,800.00 | 119,206 | |
| ₩1,827.00 | +1.00 | +0.1% | ₩1,849.00 | ₩1,849.00 | ₩1,806.00 | 86,379 | |
| ₩1,826.00 | -14.00 | -0.8% | ₩1,865.00 | ₩1,865.00 | ₩1,826.00 | 71,902 | |
| ₩1,840.00 | 0.00 | 0.0% | ₩1,840.00 | ₩1,875.00 | ₩1,825.00 | 131,317 | |
| ₩1,840.00 | +1.00 | +0.1% | ₩1,855.00 | ₩1,900.00 | ₩1,801.00 | 134,464 | |
| ₩1,839.00 | -34.00 | -1.8% | ₩1,841.00 | ₩1,884.00 | ₩1,825.00 | 92,377 | |
| ₩1,873.00 | -13.00 | -0.7% | ₩1,884.00 | ₩1,894.00 | ₩1,850.00 | 94,897 | |
| ₩1,886.00 | -11.00 | -0.6% | ₩1,894.00 | ₩1,894.00 | ₩1,843.00 | 104,302 | |
| ₩1,897.00 | +16.00 | +0.9% | ₩1,914.00 | ₩1,915.00 | ₩1,877.00 | 91,225 | |
| ₩1,881.00 | -25.00 | -1.3% | ₩1,958.00 | ₩1,958.00 | ₩1,872.00 | 76,971 | |
| ₩1,906.00 | +18.00 | +1.0% | ₩1,888.00 | ₩1,907.00 | ₩1,867.00 | 57,688 | |
| ₩1,888.00 | +49.00 | +2.7% | ₩1,815.00 | ₩1,890.00 | ₩1,787.00 | 86,426 | |
| ₩1,839.00 | +11.00 | +0.6% | ₩1,835.00 | ₩1,859.00 | ₩1,826.00 | 73,737 | |
| ₩1,828.00 | -60.00 | -3.2% | ₩1,887.00 | ₩1,887.00 | ₩1,780.00 | 81,545 | |
| ₩1,888.00 | +38.00 | +2.1% | ₩1,865.00 | ₩1,895.00 | ₩1,844.00 | 104,379 | |
| ₩1,850.00 | -34.00 | -1.8% | ₩1,850.00 | ₩1,875.00 | ₩1,827.00 | 153,148 | |
| ₩1,884.00 | -64.00 | -3.3% | ₩1,950.00 | ₩1,955.00 | ₩1,876.00 | 136,214 | |
| ₩1,948.00 | -3.00 | -0.2% | ₩1,965.00 | ₩1,981.00 | ₩1,920.00 | 102,020 | |
| ₩1,951.00 | -48.00 | -2.4% | ₩1,999.00 | ₩2,010.00 | ₩1,938.00 | 157,884 | |
| ₩1,999.00 | -11.00 | -0.5% | ₩2,015.00 | ₩2,020.00 | ₩1,867.00 | 123,658 | |
| ₩2,010.00 | +36.00 | +1.8% | ₩1,958.00 | ₩2,025.00 | ₩1,956.00 | 174,555 | |
| ₩1,974.00 | +74.00 | +3.9% | ₩1,900.00 | ₩1,977.00 | ₩1,900.00 | 195,548 | |
| ₩1,900.00 | +4.00 | +0.2% | ₩1,896.00 | ₩1,930.00 | ₩1,874.00 | 91,825 | |
| ₩1,896.00 | -5.00 | -0.3% | ₩1,900.00 | ₩1,918.00 | ₩1,854.00 | 77,548 | |
| ₩1,901.00 | +26.00 | +1.4% | ₩1,875.00 | ₩1,921.00 | ₩1,875.00 | 171,169 | |
| ₩1,875.00 | +111.00 | +6.3% | ₩1,800.00 | ₩1,875.00 | ₩1,800.00 | 247,345 | |
| ₩1,764.00 | +9.00 | +0.5% | ₩1,755.00 | ₩1,828.00 | ₩1,754.00 | 147,994 | |
| ₩1,755.00 | +117.00 | +7.1% | ₩1,659.00 | ₩1,763.00 | ₩1,659.00 | 180,189 | |
| ₩1,638.00 | +31.00 | +1.9% | ₩1,560.00 | ₩1,679.00 | ₩1,560.00 | 217,273 |
- Ticker
- KRX:049480
- Asset type
- Stock
- Sector
- Technology
- Industry
- IT services & data centres
- Exchange
- KRX
- Currency
- KRW
Openbase Inc. on 6ix
- Sector
- Technology
- Industry
- IT services & data centres
Log in to ask 6ix AI your own questions about Openbase Inc.