Stock listing
KRX:394280 OPENEDGES Technology, Inc. (오픈엣지테크놀로지) 주가
Follow OPENEDGES Technology, Inc. into a list and get an email when it puts out news.
Share price · KRX:394280
₩7,040.00 KRW -450.00 (-6.0%)
Close on Oct 30, 2026
- Day range
- ₩6,940.00 – ₩7,390.00 KRWOct 30, 2026
- Volume
- 77,041 sharesOct 30, 2026
- Market cap
- ₩183.5B KRWAt the close on Oct 30, 2026 · price × 26.06M shares outstanding
- 52-week range
- ₩6,940.00 – ₩22,700.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩781.3M KRWMedian day 72,352 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:394280 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩7,040.00 | -450.00 | -6.0% | ₩7,390.00 | ₩7,390.00 | ₩6,940.00 | 77,041 | |
| ₩7,490.00 | -170.00 | -2.2% | ₩7,630.00 | ₩7,770.00 | ₩7,220.00 | 99,689 | |
| ₩7,660.00 | +220.00 | +3.0% | ₩7,640.00 | ₩7,790.00 | ₩7,610.00 | 41,174 | |
| ₩7,440.00 | +330.00 | +4.6% | ₩7,180.00 | ₩7,530.00 | ₩7,180.00 | 41,650 | |
| ₩7,110.00 | -160.00 | -2.2% | ₩7,300.00 | ₩7,310.00 | ₩6,990.00 | 77,276 | |
| ₩7,270.00 | -330.00 | -4.3% | ₩7,400.00 | ₩7,640.00 | ₩7,150.00 | 59,423 | |
| ₩7,600.00 | -370.00 | -4.6% | ₩7,850.00 | ₩8,050.00 | ₩7,600.00 | 61,160 | |
| ₩7,970.00 | +20.00 | +0.3% | ₩8,110.00 | ₩8,240.00 | ₩7,970.00 | 38,582 | |
| ₩7,950.00 | -510.00 | -6.0% | ₩8,550.00 | ₩8,610.00 | ₩7,940.00 | 74,344 | |
| ₩8,460.00 | +220.00 | +2.7% | ₩7,820.00 | ₩8,500.00 | ₩7,820.00 | 52,591 | |
| ₩8,240.00 | +240.00 | +3.0% | ₩8,020.00 | ₩8,420.00 | ₩7,930.00 | 44,774 | |
| ₩8,000.00 | -870.00 | -9.8% | ₩8,550.00 | ₩8,560.00 | ₩7,770.00 | 147,036 | |
| ₩8,870.00 | -430.00 | -4.6% | ₩9,250.00 | ₩9,400.00 | ₩8,800.00 | 65,917 | |
| ₩9,300.00 | -210.00 | -2.2% | ₩9,370.00 | ₩9,370.00 | ₩8,850.00 | 107,739 | |
| ₩9,510.00 | -890.00 | -8.6% | ₩10,370.00 | ₩10,370.00 | ₩9,500.00 | 63,592 | |
| ₩10,400.00 | +190.00 | +1.9% | ₩10,170.00 | ₩10,480.00 | ₩10,090.00 | 77,763 | |
| ₩10,210.00 | -370.00 | -3.5% | ₩10,540.00 | ₩10,560.00 | ₩10,210.00 | 57,776 | |
| ₩10,580.00 | -10.00 | -0.1% | ₩10,520.00 | ₩10,600.00 | ₩10,370.00 | 113,027 | |
| ₩10,590.00 | +170.00 | +1.6% | ₩10,490.00 | ₩10,980.00 | ₩10,230.00 | 249,725 | |
| ₩10,420.00 | +390.00 | +3.9% | ₩9,850.00 | ₩10,420.00 | ₩9,830.00 | 161,015 | |
| ₩10,030.00 | +150.00 | +1.5% | ₩9,890.00 | ₩10,230.00 | ₩9,860.00 | 128,064 | |
| ₩9,880.00 | +40.00 | +0.4% | ₩9,610.00 | ₩9,950.00 | ₩9,310.00 | 103,325 | |
| ₩9,840.00 | +50.00 | +0.5% | ₩9,800.00 | ₩10,050.00 | ₩9,550.00 | 103,437 | |
| ₩9,790.00 | +100.00 | +1.0% | ₩9,930.00 | ₩10,030.00 | ₩9,660.00 | 146,498 | |
| ₩9,690.00 | +500.00 | +5.4% | ₩9,930.00 | ₩10,080.00 | ₩9,500.00 | 251,560 | |
| ₩9,190.00 | +100.00 | +1.1% | ₩8,950.00 | ₩9,260.00 | ₩8,720.00 | 117,264 | |
| ₩9,090.00 | +570.00 | +6.7% | ₩9,370.00 | ₩9,380.00 | ₩9,010.00 | 228,780 | |
| ₩8,520.00 | +470.00 | +5.8% | ₩7,990.00 | ₩8,530.00 | ₩7,990.00 | 90,932 | |
| ₩8,050.00 | +70.00 | +0.9% | ₩7,960.00 | ₩8,110.00 | ₩7,750.00 | 50,593 | |
| ₩7,980.00 | +10.00 | +0.1% | ₩7,970.00 | ₩8,100.00 | ₩7,850.00 | 40,166 | |
| ₩7,970.00 | -300.00 | -3.6% | ₩8,170.00 | ₩8,170.00 | ₩7,950.00 | 55,881 | |
| ₩8,270.00 | -300.00 | -3.5% | ₩8,270.00 | ₩8,400.00 | ₩8,210.00 | 43,968 | |
| ₩8,570.00 | +180.00 | +2.1% | ₩8,310.00 | ₩8,630.00 | ₩8,000.00 | 62,287 | |
| ₩8,390.00 | +120.00 | +1.5% | ₩8,350.00 | ₩8,460.00 | ₩8,240.00 | 38,942 | |
| ₩8,270.00 | -140.00 | -1.7% | ₩8,580.00 | ₩8,580.00 | ₩8,250.00 | 58,455 | |
| ₩8,410.00 | 0.00 | 0.0% | ₩8,560.00 | ₩8,680.00 | ₩8,360.00 | 56,318 | |
| ₩8,410.00 | +130.00 | +1.6% | ₩8,430.00 | ₩8,520.00 | ₩8,280.00 | 67,773 | |
| ₩8,280.00 | -390.00 | -4.5% | ₩8,840.00 | ₩8,840.00 | ₩8,170.00 | 87,111 | |
| ₩8,670.00 | -340.00 | -3.8% | ₩8,890.00 | ₩8,890.00 | ₩8,660.00 | 47,294 | |
| ₩9,010.00 | -230.00 | -2.5% | ₩9,280.00 | ₩9,280.00 | ₩8,940.00 | 32,596 | |
| ₩9,240.00 | -90.00 | -1.0% | ₩9,100.00 | ₩9,300.00 | ₩8,880.00 | 38,862 | |
| ₩9,330.00 | +30.00 | +0.3% | ₩9,450.00 | ₩9,530.00 | ₩9,230.00 | 30,317 | |
| ₩9,300.00 | +50.00 | +0.5% | ₩9,390.00 | ₩9,400.00 | ₩9,180.00 | 72,369 | |
| ₩9,250.00 | +10.00 | +0.1% | ₩9,320.00 | ₩9,660.00 | ₩9,070.00 | 82,178 | |
| ₩9,240.00 | +250.00 | +2.8% | ₩8,950.00 | ₩9,280.00 | ₩8,600.00 | 63,122 | |
| ₩8,990.00 | +30.00 | +0.3% | ₩9,000.00 | ₩9,090.00 | ₩8,810.00 | 41,419 | |
| ₩8,960.00 | -320.00 | -3.4% | ₩9,090.00 | ₩9,300.00 | ₩8,680.00 | 92,393 | |
| ₩9,280.00 | +360.00 | +4.0% | ₩9,190.00 | ₩9,600.00 | ₩9,070.00 | 57,864 | |
| ₩8,920.00 | -200.00 | -2.2% | ₩8,900.00 | ₩9,130.00 | ₩8,620.00 | 72,334 | |
| ₩9,120.00 | -1,240.00 | -12.0% | ₩9,910.00 | ₩10,060.00 | ₩9,040.00 | 215,141 | |
| ₩10,360.00 | +160.00 | +1.6% | ₩10,500.00 | ₩10,590.00 | ₩9,600.00 | 71,937 | |
| ₩10,200.00 | -130.00 | -1.3% | ₩10,500.00 | ₩10,500.00 | ₩10,160.00 | 77,857 | |
| ₩10,330.00 | +300.00 | +3.0% | ₩10,080.00 | ₩10,330.00 | ₩9,850.00 | 63,783 | |
| ₩10,030.00 | -90.00 | -0.9% | ₩9,940.00 | ₩10,200.00 | ₩9,840.00 | 61,245 | |
| ₩10,120.00 | +720.00 | +7.7% | ₩9,680.00 | ₩10,160.00 | ₩9,600.00 | 90,104 | |
| ₩9,400.00 | -400.00 | -4.1% | ₩9,950.00 | ₩10,080.00 | ₩9,300.00 | 68,260 | |
| ₩9,800.00 | -400.00 | -3.9% | ₩10,200.00 | ₩10,200.00 | ₩9,690.00 | 90,043 | |
| ₩10,200.00 | +450.00 | +4.6% | ₩10,250.00 | ₩10,350.00 | ₩9,990.00 | 72,656 | |
| ₩9,750.00 | +360.00 | +3.8% | ₩9,530.00 | ₩9,850.00 | ₩9,390.00 | 86,883 | |
| ₩9,390.00 | +290.00 | +3.2% | ₩9,100.00 | ₩9,660.00 | ₩9,020.00 | 96,124 | |
| ₩9,100.00 | +1,040.00 | +12.9% | ₩8,430.00 | ₩9,300.00 | ₩8,430.00 | 118,547 | |
| ₩8,060.00 | -240.00 | -2.9% | ₩8,100.00 | ₩8,520.00 | ₩7,900.00 | 97,645 |
- Ticker
- KRX:394280
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Apr 1, 2026
Openedges Technology Wins 2 Billion Won Order
Latest news
Openedges Technology Wins 2 Billion Won Order
Mar 31, 2026
Closed ₩15,630 (+8.1%) on Apr 1, 2026
OPENEDGES Technology, Inc. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 1 in the last 12 months · 2 in all · newest Apr 1, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about OPENEDGES Technology, Inc.