OPASNET co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7,460.00 | 7,520.00 | 7,350.00 | 7,400.00 | 7,033.45 | 60,566 |
| 2024-04-24 | 7,470.00 | 7,680.00 | 7,420.00 | 7,480.00 | 7,109.48 | 104,526 |
| 2024-04-23 | 7,510.00 | 7,640.00 | 7,390.00 | 7,430.00 | 7,061.96 | 95,407 |
| 2024-04-22 | 7,260.00 | 7,950.00 | 7,220.00 | 7,550.00 | 7,176.02 | 256,617 |
| 2024-04-19 | 7,450.00 | 7,470.00 | 7,120.00 | 7,260.00 | 6,900.38 | 304,829 |
| 2024-04-18 | 7,450.00 | 7,840.00 | 7,450.00 | 7,650.00 | 7,271.06 | 166,390 |
| 2024-04-17 | 7,330.00 | 7,590.00 | 7,300.00 | 7,490.00 | 7,118.99 | 122,276 |
| 2024-04-16 | 7,170.00 | 7,510.00 | 7,150.00 | 7,340.00 | 6,976.42 | 122,382 |
| 2024-04-15 | 7,340.00 | 7,460.00 | 7,270.00 | 7,350.00 | 6,985.92 | 125,230 |
| 2024-04-12 | 7,460.00 | 7,630.00 | 7,370.00 | 7,450.00 | 7,080.97 | 190,918 |
| 2024-04-11 | 7,480.00 | 7,670.00 | 7,140.00 | 7,540.00 | 7,166.51 | 707,961 |
| 2024-04-09 | 7,870.00 | 8,350.00 | 7,870.00 | 8,220.00 | 7,812.83 | 229,734 |
| 2024-04-08 | 8,170.00 | 8,310.00 | 7,880.00 | 7,880.00 | 7,489.67 | 212,892 |
| 2024-04-05 | 8,520.00 | 8,610.00 | 8,300.00 | 8,310.00 | 7,898.37 | 115,714 |
| 2024-04-04 | 8,700.00 | 8,890.00 | 8,410.00 | 8,540.00 | 8,116.98 | 166,766 |
| 2024-04-03 | 8,270.00 | 8,830.00 | 8,240.00 | 8,700.00 | 8,269.05 | 233,703 |
| 2024-04-02 | 8,700.00 | 8,790.00 | 8,290.00 | 8,310.00 | 7,898.37 | 191,811 |
| 2024-04-01 | 8,590.00 | 9,430.00 | 8,580.00 | 8,740.00 | 8,307.07 | 536,100 |
| 2024-03-29 | 8,320.00 | 8,630.00 | 8,220.00 | 8,590.00 | 8,164.50 | 201,861 |
| 2024-03-28 | 8,500.00 | 8,530.00 | 8,260.00 | 8,280.00 | 7,869.86 | 280,296 |
| 2024-03-27 | 8,700.00 | 8,790.00 | 8,420.00 | 8,550.00 | 8,126.48 | 221,336 |
| 2024-03-26 | 8,880.00 | 9,010.00 | 8,530.00 | 8,730.00 | 8,297.57 | 265,539 |
| 2024-03-25 | 9,300.00 | 9,380.00 | 8,890.00 | 8,980.00 | 8,535.18 | 264,842 |
| 2024-03-22 | 9,670.00 | 9,670.00 | 9,190.00 | 9,270.00 | 8,810.82 | 246,234 |
| 2024-03-21 | 9,740.00 | 9,920.00 | 9,530.00 | 9,640.00 | 9,162.49 | 134,261 |
| 2024-03-20 | 9,720.00 | 10,340.00 | 9,690.00 | 9,740.00 | 9,257.54 | 193,785 |
| 2024-03-19 | 9,800.00 | 9,810.00 | 9,500.00 | 9,700.00 | 9,219.52 | 147,149 |
| 2024-03-18 | 10,220.00 | 10,270.00 | 9,720.00 | 9,770.00 | 9,286.05 | 243,106 |
| 2024-03-15 | 10,070.00 | 10,690.00 | 10,020.00 | 10,230.00 | 9,723.26 | 152,675 |
| 2024-03-14 | 10,300.00 | 10,340.00 | 9,990.00 | 10,140.00 | 9,637.72 | 159,137 |
| 2024-03-13 | 10,500.00 | 10,740.00 | 10,280.00 | 10,300.00 | 9,789.80 | 130,958 |
| 2024-03-12 | 10,610.00 | 10,650.00 | 10,320.00 | 10,390.00 | 9,875.34 | 160,460 |
| 2024-03-11 | 11,020.00 | 11,290.00 | 10,660.00 | 10,660.00 | 10,131.96 | 155,845 |
| 2024-03-08 | 11,100.00 | 11,270.00 | 10,930.00 | 11,160.00 | 10,607.20 | 137,738 |
| 2024-03-07 | 11,350.00 | 11,480.00 | 10,920.00 | 11,120.00 | 10,569.18 | 185,176 |
| 2024-03-06 | 11,490.00 | 11,890.00 | 11,270.00 | 11,300.00 | 10,740.26 | 211,553 |
| 2024-03-05 | 11,660.00 | 11,860.00 | 11,360.00 | 11,500.00 | 10,930.36 | 275,981 |
| 2024-03-04 | 10,580.00 | 12,010.00 | 10,580.00 | 11,890.00 | 11,301.04 | 694,403 |
| 2024-02-29 | 11,030.00 | 11,050.00 | 10,580.00 | 10,580.00 | 10,055.93 | 137,833 |
| 2024-02-28 | 10,820.00 | 11,110.00 | 10,820.00 | 10,950.00 | 10,407.60 | 111,248 |
| 2024-02-27 | 10,890.00 | 10,980.00 | 10,490.00 | 10,850.00 | 10,312.55 | 140,734 |
| 2024-02-26 | 10,800.00 | 11,050.00 | 10,720.00 | 10,840.00 | 10,303.05 | 78,705 |
| 2024-02-23 | 10,950.00 | 11,100.00 | 10,710.00 | 10,800.00 | 10,265.03 | 110,764 |
| 2024-02-22 | 11,220.00 | 11,420.00 | 10,960.00 | 10,960.00 | 10,417.10 | 148,064 |
| 2024-02-21 | 11,250.00 | 11,550.00 | 11,120.00 | 11,190.00 | 10,635.71 | 212,489 |
| 2024-02-20 | 11,300.00 | 11,400.00 | 11,070.00 | 11,300.00 | 10,740.26 | 190,084 |
| 2024-02-19 | 10,990.00 | 11,400.00 | 10,800.00 | 11,210.00 | 10,654.72 | 388,780 |
| 2024-02-16 | 10,670.00 | 10,860.00 | 10,520.00 | 10,680.00 | 10,150.97 | 124,928 |
| 2024-02-15 | 10,690.00 | 10,830.00 | 10,550.00 | 10,680.00 | 10,150.97 | 158,601 |
| 2024-02-14 | 10,200.00 | 10,680.00 | 10,130.00 | 10,640.00 | 10,112.96 | 231,996 |
| 2024-02-13 | 9,410.00 | 10,440.00 | 9,410.00 | 10,310.00 | 9,799.30 | 421,553 |
| 2024-02-08 | 9,270.00 | 9,470.00 | 9,220.00 | 9,410.00 | 8,943.88 | 69,151 |
| 2024-02-07 | 9,190.00 | 9,470.00 | 9,150.00 | 9,270.00 | 8,810.82 | 64,926 |
| 2024-02-06 | 9,250.00 | 9,440.00 | 9,090.00 | 9,210.00 | 8,753.79 | 126,129 |
| 2024-02-05 | 9,590.00 | 9,620.00 | 9,300.00 | 9,300.00 | 8,839.33 | 100,945 |
| 2024-02-02 | 9,490.00 | 9,870.00 | 9,490.00 | 9,590.00 | 9,114.97 | 82,347 |
| 2024-02-01 | 9,460.00 | 9,530.00 | 9,200.00 | 9,490.00 | 9,019.92 | 130,734 |
| 2024-01-31 | 9,690.00 | 9,810.00 | 9,500.00 | 9,580.00 | 9,105.46 | 85,671 |
| 2024-01-30 | 9,980.00 | 10,150.00 | 9,690.00 | 9,700.00 | 9,219.52 | 154,409 |
| 2024-01-29 | 9,970.00 | 10,210.00 | 9,750.00 | 9,840.00 | 9,352.58 | 161,511 |
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.