OPASNET co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 8,670.00 | 8,700.00 | 7,820.00 | 7,840.00 | 7,451.65 | 407,338 |
| 2024-07-23 | 8,670.00 | 8,960.00 | 8,650.00 | 8,750.00 | 8,316.58 | 250,445 |
| 2024-07-22 | 8,600.00 | 8,790.00 | 8,250.00 | 8,670.00 | 8,240.54 | 119,672 |
| 2024-07-19 | 8,730.00 | 8,920.00 | 8,390.00 | 8,610.00 | 8,183.51 | 143,789 |
| 2024-07-18 | 8,970.00 | 8,970.00 | 8,620.00 | 8,750.00 | 8,316.58 | 184,317 |
| 2024-07-17 | 9,230.00 | 9,540.00 | 9,100.00 | 9,140.00 | 8,687.26 | 260,048 |
| 2024-07-16 | 9,380.00 | 9,460.00 | 8,980.00 | 9,150.00 | 8,696.76 | 306,906 |
| 2024-07-15 | 9,760.00 | 9,790.00 | 9,400.00 | 9,400.00 | 8,934.38 | 204,487 |
| 2024-07-12 | 9,600.00 | 9,830.00 | 9,420.00 | 9,790.00 | 9,305.06 | 295,708 |
| 2024-07-11 | 9,880.00 | 9,970.00 | 9,560.00 | 9,760.00 | 9,276.55 | 449,898 |
| 2024-07-10 | 8,990.00 | 10,430.00 | 8,860.00 | 10,120.00 | 9,618.71 | 2,575,717 |
| 2024-07-09 | 8,800.00 | 8,940.00 | 8,710.00 | 8,780.00 | 8,345.09 | 66,166 |
| 2024-07-08 | 8,310.00 | 8,880.00 | 8,260.00 | 8,830.00 | 8,392.61 | 164,955 |
| 2024-07-05 | 8,500.00 | 8,620.00 | 8,370.00 | 8,390.00 | 7,974.41 | 77,671 |
| 2024-07-04 | 8,450.00 | 8,640.00 | 8,450.00 | 8,550.00 | 8,126.48 | 38,538 |
| 2024-07-03 | 8,660.00 | 8,740.00 | 8,450.00 | 8,450.00 | 8,031.44 | 87,061 |
| 2024-07-02 | 8,500.00 | 8,790.00 | 8,500.00 | 8,700.00 | 8,269.05 | 85,075 |
| 2024-07-01 | 8,700.00 | 8,730.00 | 8,410.00 | 8,530.00 | 8,107.47 | 116,337 |
| 2024-06-28 | 8,300.00 | 8,730.00 | 8,300.00 | 8,690.00 | 8,259.55 | 134,139 |
| 2024-06-27 | 8,570.00 | 8,570.00 | 8,300.00 | 8,340.00 | 7,926.88 | 73,115 |
| 2024-06-26 | 8,610.00 | 8,720.00 | 8,360.00 | 8,460.00 | 8,040.94 | 120,780 |
| 2024-06-25 | 8,270.00 | 8,520.00 | 8,270.00 | 8,520.00 | 8,097.97 | 119,035 |
| 2024-06-24 | 9,220.00 | 9,280.00 | 8,300.00 | 8,350.00 | 7,936.39 | 419,642 |
| 2024-06-21 | 9,810.00 | 9,860.00 | 9,000.00 | 9,220.00 | 8,763.29 | 358,784 |
| 2024-06-20 | 9,950.00 | 10,250.00 | 9,620.00 | 9,750.00 | 9,267.04 | 390,038 |
| 2024-06-19 | 9,730.00 | 9,920.00 | 9,530.00 | 9,850.00 | 9,362.09 | 216,904 |
| 2024-06-18 | 9,700.00 | 9,830.00 | 9,400.00 | 9,750.00 | 9,267.04 | 265,167 |
| 2024-06-17 | 10,420.00 | 10,560.00 | 9,760.00 | 9,780.00 | 9,295.55 | 325,165 |
| 2024-06-14 | 10,060.00 | 10,390.00 | 9,940.00 | 10,260.00 | 9,751.78 | 394,853 |
| 2024-06-13 | 10,400.00 | 10,400.00 | 9,920.00 | 9,960.00 | 9,466.64 | 322,908 |
| 2024-06-12 | 10,060.00 | 10,160.00 | 9,940.00 | 10,000.00 | 9,504.66 | 181,870 |
| 2024-06-11 | 9,970.00 | 10,070.00 | 9,840.00 | 9,920.00 | 9,428.62 | 113,406 |
| 2024-06-10 | 9,630.00 | 10,160.00 | 9,590.00 | 9,960.00 | 9,466.64 | 406,029 |
| 2024-06-07 | 9,720.00 | 9,810.00 | 9,540.00 | 9,700.00 | 9,219.52 | 168,947 |
| 2024-06-05 | 9,190.00 | 9,830.00 | 9,190.00 | 9,680.00 | 9,200.51 | 345,249 |
| 2024-06-04 | 9,330.00 | 9,380.00 | 9,150.00 | 9,240.00 | 8,782.30 | 130,365 |
| 2024-06-03 | 9,610.00 | 9,610.00 | 9,310.00 | 9,320.00 | 8,858.34 | 189,716 |
| 2024-05-31 | 9,300.00 | 9,740.00 | 9,240.00 | 9,590.00 | 9,114.97 | 281,356 |
| 2024-05-30 | 9,070.00 | 9,340.00 | 8,870.00 | 9,270.00 | 8,810.82 | 260,449 |
| 2024-05-29 | 9,190.00 | 9,400.00 | 9,100.00 | 9,100.00 | 8,649.24 | 117,596 |
| 2024-05-28 | 9,180.00 | 9,400.00 | 9,010.00 | 9,200.00 | 8,744.28 | 201,110 |
| 2024-05-27 | 9,280.00 | 9,660.00 | 9,130.00 | 9,180.00 | 8,725.28 | 207,579 |
| 2024-05-24 | 9,370.00 | 9,460.00 | 9,170.00 | 9,170.00 | 8,715.77 | 140,236 |
| 2024-05-23 | 9,150.00 | 9,510.00 | 9,020.00 | 9,480.00 | 9,010.41 | 231,426 |
| 2024-05-22 | 9,280.00 | 9,450.00 | 9,120.00 | 9,140.00 | 8,687.26 | 206,934 |
| 2024-05-21 | 9,580.00 | 9,880.00 | 9,310.00 | 9,350.00 | 8,886.85 | 293,643 |
| 2024-05-20 | 9,710.00 | 9,960.00 | 9,500.00 | 9,600.00 | 9,124.47 | 357,887 |
| 2024-05-17 | 9,330.00 | 9,690.00 | 9,300.00 | 9,560.00 | 9,086.45 | 385,915 |
| 2024-05-16 | 9,160.00 | 9,440.00 | 9,120.00 | 9,400.00 | 8,934.38 | 498,898 |
| 2024-05-14 | 8,350.00 | 9,820.00 | 8,350.00 | 9,170.00 | 8,715.77 | 3,500,424 |
| 2024-05-13 | 8,170.00 | 8,440.00 | 8,150.00 | 8,350.00 | 7,936.39 | 121,252 |
| 2024-05-10 | 8,210.00 | 8,310.00 | 8,180.00 | 8,210.00 | 7,803.32 | 77,819 |
| 2024-05-09 | 8,280.00 | 8,380.00 | 8,170.00 | 8,220.00 | 7,812.83 | 115,504 |
| 2024-05-08 | 8,100.00 | 8,380.00 | 8,100.00 | 8,280.00 | 7,869.86 | 189,587 |
| 2024-05-07 | 8,080.00 | 8,330.00 | 8,070.00 | 8,160.00 | 7,755.80 | 178,874 |
| 2024-05-03 | 8,130.00 | 8,140.00 | 7,940.00 | 8,020.00 | 7,622.74 | 109,526 |
| 2024-05-02 | 7,770.00 | 8,380.00 | 7,660.00 | 8,080.00 | 7,679.76 | 418,988 |
| 2024-04-30 | 7,500.00 | 7,750.00 | 7,470.00 | 7,670.00 | 7,290.07 | 115,554 |
| 2024-04-29 | 7,310.00 | 7,580.00 | 7,290.00 | 7,500.00 | 7,128.49 | 127,345 |
| 2024-04-26 | 7,380.00 | 7,440.00 | 7,220.00 | 7,290.00 | 6,928.90 | 81,384 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 110.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.