Stock listing
KRX:440320 Openknowl Co. Ltd. (오픈놀) 주가
Follow Openknowl Co. Ltd. into a list and get an email when it puts out news.
Share price · KRX:440320
₩1,789.00 KRW -41.00 (-2.2%)
Close on Oct 30, 2026
- Day range
- ₩1,789.00 – ₩1,870.00 KRWOct 30, 2026
- Volume
- 3,765 sharesOct 30, 2026
- Market cap
- ₩17.85B KRWAt the close on Oct 30, 2026 · price × 9.98M shares outstanding
- 52-week range
- ₩1,627.00 – ₩4,950.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩33.20M KRWMedian day 11,786 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:440320 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,789.00 | -41.00 | -2.2% | ₩1,830.00 | ₩1,870.00 | ₩1,789.00 | 3,765 | |
| ₩1,830.00 | +69.00 | +3.9% | ₩1,783.00 | ₩1,836.00 | ₩1,765.00 | 9,386 | |
| ₩1,761.00 | +2.00 | +0.1% | ₩1,899.00 | ₩1,899.00 | ₩1,759.00 | 28,335 | |
| ₩1,759.00 | -52.00 | -2.9% | ₩1,788.00 | ₩1,849.00 | ₩1,748.00 | 28,103 | |
| ₩1,811.00 | +8.00 | +0.4% | ₩1,701.00 | ₩1,852.00 | ₩1,701.00 | 9,086 | |
| ₩1,803.00 | -57.00 | -3.1% | ₩1,830.00 | ₩1,960.00 | ₩1,800.00 | 5,958 | |
| ₩1,860.00 | -56.00 | -2.9% | ₩1,880.00 | ₩1,916.00 | ₩1,859.00 | 8,031 | |
| ₩1,916.00 | -2.00 | -0.1% | ₩1,918.00 | ₩1,924.00 | ₩1,860.00 | 12,168 | |
| ₩1,918.00 | +4.00 | +0.2% | ₩1,914.00 | ₩1,956.00 | ₩1,910.00 | 8,810 | |
| ₩1,914.00 | -9.00 | -0.5% | ₩1,922.00 | ₩1,992.00 | ₩1,900.00 | 10,081 | |
| ₩1,923.00 | -13.00 | -0.7% | ₩1,852.00 | ₩1,959.00 | ₩1,852.00 | 11,645 | |
| ₩1,936.00 | -119.00 | -5.8% | ₩2,080.00 | ₩2,080.00 | ₩1,909.00 | 16,535 | |
| ₩2,055.00 | +40.00 | +2.0% | ₩2,115.00 | ₩2,115.00 | ₩2,000.00 | 5,814 | |
| ₩2,015.00 | -20.00 | -1.0% | ₩2,000.00 | ₩2,030.00 | ₩1,951.00 | 10,148 | |
| ₩2,035.00 | -65.00 | -3.1% | ₩2,150.00 | ₩2,150.00 | ₩2,015.00 | 7,115 | |
| ₩2,100.00 | +25.00 | +1.2% | ₩2,145.00 | ₩2,145.00 | ₩2,055.00 | 10,690 | |
| ₩2,075.00 | 0.00 | 0.0% | ₩2,075.00 | ₩2,160.00 | ₩2,005.00 | 35,843 | |
| ₩2,075.00 | 0.00 | 0.0% | ₩2,110.00 | ₩2,135.00 | ₩2,035.00 | 19,229 | |
| ₩2,075.00 | +5.00 | +0.2% | ₩2,130.00 | ₩2,130.00 | ₩2,050.00 | 16,605 | |
| ₩2,070.00 | -5.00 | -0.2% | ₩2,215.00 | ₩2,215.00 | ₩2,060.00 | 7,962 | |
| ₩2,075.00 | -40.00 | -1.9% | ₩2,100.00 | ₩2,280.00 | ₩2,065.00 | 30,509 | |
| ₩2,115.00 | +20.00 | +1.0% | ₩2,100.00 | ₩2,140.00 | ₩2,080.00 | 14,631 | |
| ₩2,095.00 | -80.00 | -3.7% | ₩2,170.00 | ₩2,170.00 | ₩2,075.00 | 21,528 | |
| ₩2,175.00 | +55.00 | +2.6% | ₩2,185.00 | ₩2,210.00 | ₩2,125.00 | 10,155 | |
| ₩2,120.00 | -90.00 | -4.1% | ₩2,210.00 | ₩2,210.00 | ₩2,120.00 | 15,479 | |
| ₩2,210.00 | +5.00 | +0.2% | ₩2,185.00 | ₩2,270.00 | ₩2,110.00 | 14,900 | |
| ₩2,205.00 | +35.00 | +1.6% | ₩2,170.00 | ₩2,250.00 | ₩2,150.00 | 11,286 | |
| ₩2,170.00 | -15.00 | -0.7% | ₩2,250.00 | ₩2,250.00 | ₩2,115.00 | 10,894 | |
| ₩2,185.00 | -20.00 | -0.9% | ₩2,265.00 | ₩2,265.00 | ₩2,150.00 | 6,423 | |
| ₩2,205.00 | +70.00 | +3.3% | ₩2,180.00 | ₩2,240.00 | ₩2,140.00 | 6,719 | |
| ₩2,135.00 | -115.00 | -5.1% | ₩2,250.00 | ₩2,250.00 | ₩2,115.00 | 15,129 | |
| ₩2,250.00 | -20.00 | -0.9% | ₩2,270.00 | ₩2,295.00 | ₩2,195.00 | 7,997 | |
| ₩2,270.00 | -15.00 | -0.7% | ₩2,270.00 | ₩2,295.00 | ₩2,240.00 | 9,226 | |
| ₩2,285.00 | -20.00 | -0.9% | ₩2,275.00 | ₩2,300.00 | ₩2,245.00 | 6,856 | |
| ₩2,305.00 | -5.00 | -0.2% | ₩2,265.00 | ₩2,340.00 | ₩2,265.00 | 7,558 | |
| ₩2,310.00 | 0.00 | 0.0% | ₩2,330.00 | ₩2,385.00 | ₩2,270.00 | 19,500 | |
| ₩2,310.00 | -80.00 | -3.3% | ₩2,495.00 | ₩2,495.00 | ₩2,270.00 | 24,227 | |
| ₩2,390.00 | +10.00 | +0.4% | ₩2,385.00 | ₩2,490.00 | ₩2,340.00 | 11,783 | |
| ₩2,380.00 | +5.00 | +0.2% | ₩2,375.00 | ₩2,435.00 | ₩2,355.00 | 5,308 | |
| ₩2,375.00 | -85.00 | -3.5% | ₩2,460.00 | ₩2,530.00 | ₩2,350.00 | 11,644 | |
| ₩2,460.00 | +20.00 | +0.8% | ₩2,415.00 | ₩2,485.00 | ₩2,260.00 | 6,158 | |
| ₩2,440.00 | +55.00 | +2.3% | ₩2,350.00 | ₩2,485.00 | ₩2,350.00 | 5,254 | |
| ₩2,385.00 | -40.00 | -1.6% | ₩2,360.00 | ₩2,435.00 | ₩2,360.00 | 5,443 | |
| ₩2,425.00 | +70.00 | +3.0% | ₩2,355.00 | ₩2,430.00 | ₩2,340.00 | 6,130 | |
| ₩2,355.00 | -75.00 | -3.1% | ₩2,430.00 | ₩2,430.00 | ₩2,305.00 | 6,566 | |
| ₩2,430.00 | +55.00 | +2.3% | ₩2,375.00 | ₩2,465.00 | ₩2,200.00 | 46,905 | |
| ₩2,375.00 | -130.00 | -5.2% | ₩2,530.00 | ₩2,530.00 | ₩2,375.00 | 14,745 | |
| ₩2,505.00 | +75.00 | +3.1% | ₩2,400.00 | ₩2,555.00 | ₩2,390.00 | 7,017 | |
| ₩2,430.00 | +55.00 | +2.3% | ₩2,260.00 | ₩2,575.00 | ₩2,260.00 | 14,484 | |
| ₩2,375.00 | -160.00 | -6.3% | ₩2,515.00 | ₩2,535.00 | ₩2,345.00 | 18,485 | |
| ₩2,535.00 | -45.00 | -1.7% | ₩2,560.00 | ₩2,570.00 | ₩2,475.00 | 22,259 | |
| ₩2,580.00 | +145.00 | +6.0% | ₩2,430.00 | ₩2,590.00 | ₩2,430.00 | 22,357 | |
| ₩2,435.00 | -65.00 | -2.6% | ₩2,480.00 | ₩2,550.00 | ₩2,435.00 | 23,486 | |
| ₩2,500.00 | +130.00 | +5.5% | ₩2,330.00 | ₩2,540.00 | ₩2,330.00 | 41,215 | |
| ₩2,370.00 | +35.00 | +1.5% | ₩2,305.00 | ₩2,405.00 | ₩2,270.00 | 11,789 | |
| ₩2,335.00 | +150.00 | +6.9% | ₩2,185.00 | ₩2,380.00 | ₩2,175.00 | 35,640 | |
| ₩2,185.00 | -65.00 | -2.9% | ₩2,250.00 | ₩2,260.00 | ₩2,100.00 | 17,789 | |
| ₩2,250.00 | +185.00 | +9.0% | ₩2,045.00 | ₩2,265.00 | ₩2,045.00 | 32,324 | |
| ₩2,065.00 | +65.00 | +3.3% | ₩1,900.00 | ₩2,090.00 | ₩1,900.00 | 14,277 | |
| ₩2,000.00 | +14.00 | +0.7% | ₩1,986.00 | ₩2,085.00 | ₩1,927.00 | 19,290 | |
| ₩1,986.00 | +134.00 | +7.2% | ₩1,852.00 | ₩2,015.00 | ₩1,852.00 | 18,122 | |
| ₩1,852.00 | +46.00 | +2.5% | ₩1,627.00 | ₩1,950.00 | ₩1,627.00 | 25,910 |
- Ticker
- KRX:440320
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Openknowl Co. Ltd.