OPASNET co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 9,550.00 | 10,090.00 | 9,500.00 | 9,850.00 | 9,362.09 | 208,472 |
| 2024-01-25 | 9,720.00 | 9,860.00 | 9,500.00 | 9,550.00 | 9,076.95 | 138,815 |
| 2024-01-24 | 9,990.00 | 10,060.00 | 9,490.00 | 9,710.00 | 9,229.02 | 308,068 |
| 2024-01-23 | 9,320.00 | 10,360.00 | 9,200.00 | 10,060.00 | 9,561.69 | 856,600 |
| 2024-01-22 | 9,750.00 | 9,780.00 | 9,080.00 | 9,240.00 | 8,782.30 | 529,603 |
| 2024-01-19 | 10,050.00 | 10,430.00 | 9,920.00 | 10,030.00 | 9,533.17 | 199,693 |
| 2024-01-18 | 10,000.00 | 10,150.00 | 9,790.00 | 9,920.00 | 9,428.62 | 112,896 |
| 2024-01-17 | 10,110.00 | 10,190.00 | 9,880.00 | 9,920.00 | 9,428.62 | 160,129 |
| 2024-01-16 | 10,300.00 | 10,380.00 | 10,020.00 | 10,140.00 | 9,637.72 | 101,390 |
| 2024-01-15 | 10,360.00 | 10,430.00 | 10,160.00 | 10,290.00 | 9,780.29 | 30,958 |
| 2024-01-12 | 10,720.00 | 10,730.00 | 10,210.00 | 10,360.00 | 9,846.82 | 321,782 |
| 2024-01-11 | 11,140.00 | 11,240.00 | 10,700.00 | 10,740.00 | 10,208.00 | 218,424 |
| 2024-01-10 | 11,500.00 | 11,500.00 | 11,040.00 | 11,120.00 | 10,569.18 | 156,436 |
| 2024-01-09 | 11,530.00 | 11,680.00 | 11,380.00 | 11,420.00 | 10,854.32 | 128,207 |
| 2024-01-08 | 11,340.00 | 11,640.00 | 11,340.00 | 11,480.00 | 10,911.35 | 98,739 |
| 2024-01-05 | 11,730.00 | 11,730.00 | 11,460.00 | 11,520.00 | 10,949.37 | 126,709 |
| 2024-01-04 | 11,350.00 | 11,690.00 | 11,170.00 | 11,690.00 | 11,110.94 | 210,952 |
| 2024-01-03 | 11,590.00 | 11,600.00 | 11,150.00 | 11,350.00 | 10,787.79 | 190,642 |
| 2024-01-02 | 11,900.00 | 12,200.00 | 11,470.00 | 11,520.00 | 10,949.37 | 302,750 |
| 2023-12-28 | 11,310.00 | 11,980.00 | 11,220.00 | 11,720.00 | 11,139.46 | 435,439 |
| 2023-12-27 | 11,600.00 | 11,970.00 | 10,580.00 | 11,100.00 | 10,550.17 | 795,965 |
| 2023-12-26 | 13,410.00 | 14,100.00 | 13,410.00 | 13,520.00 | 11,587.04 | 388,773 |
| 2023-12-22 | 13,350.00 | 14,120.00 | 12,800.00 | 13,520.00 | 11,587.04 | 609,881 |
| 2023-12-21 | 15,180.00 | 15,570.00 | 13,000.00 | 13,350.00 | 11,441.35 | 1,167,799 |
| 2023-12-20 | 15,590.00 | 15,590.00 | 15,000.00 | 15,290.00 | 13,103.98 | 306,959 |
| 2023-12-19 | 15,660.00 | 15,750.00 | 15,000.00 | 15,290.00 | 13,103.98 | 1,092,207 |
| 2023-12-18 | 15,830.00 | 15,830.00 | 15,390.00 | 15,530.00 | 13,309.67 | 414,951 |
| 2023-12-15 | 15,120.00 | 15,420.00 | 15,020.00 | 15,300.00 | 13,112.55 | 171,602 |
| 2023-12-14 | 15,350.00 | 15,420.00 | 14,790.00 | 15,170.00 | 13,001.14 | 280,694 |
| 2023-12-13 | 14,810.00 | 15,500.00 | 14,730.00 | 15,310.00 | 13,121.12 | 386,490 |
| 2023-12-12 | 14,670.00 | 14,980.00 | 14,430.00 | 14,780.00 | 12,666.90 | 210,075 |
| 2023-12-11 | 14,570.00 | 15,140.00 | 14,500.00 | 14,880.00 | 12,752.60 | 277,502 |
| 2023-12-08 | 14,100.00 | 14,510.00 | 13,920.00 | 14,510.00 | 12,435.50 | 226,557 |
| 2023-12-07 | 14,780.00 | 15,020.00 | 13,920.00 | 14,000.00 | 11,998.42 | 449,141 |
| 2023-12-06 | 14,950.00 | 15,140.00 | 14,520.00 | 14,690.00 | 12,589.77 | 411,413 |
| 2023-12-05 | 15,550.00 | 15,550.00 | 15,100.00 | 15,100.00 | 12,941.15 | 280,844 |
| 2023-12-04 | 15,480.00 | 15,930.00 | 15,230.00 | 15,550.00 | 13,326.81 | 295,414 |
| 2023-12-01 | 15,740.00 | 16,030.00 | 15,110.00 | 15,470.00 | 13,258.25 | 502,648 |
| 2023-11-30 | 15,050.00 | 15,960.00 | 15,050.00 | 15,750.00 | 13,498.22 | 500,292 |
| 2023-11-29 | 15,400.00 | 15,790.00 | 14,940.00 | 15,000.00 | 12,855.44 | 333,457 |
| 2023-11-28 | 15,300.00 | 15,670.00 | 15,140.00 | 15,570.00 | 13,343.95 | 288,027 |
| 2023-11-27 | 16,380.00 | 16,460.00 | 15,100.00 | 15,310.00 | 13,121.12 | 685,931 |
| 2023-11-24 | 17,050.00 | 17,170.00 | 16,220.00 | 16,470.00 | 14,115.28 | 544,239 |
| 2023-11-23 | 17,230.00 | 17,420.00 | 16,900.00 | 17,040.00 | 14,603.79 | 413,046 |
| 2023-11-22 | 16,970.00 | 17,900.00 | 16,840.00 | 17,300.00 | 14,826.61 | 1,060,852 |
| 2023-11-21 | 17,480.00 | 17,570.00 | 16,820.00 | 17,010.00 | 14,578.07 | 737,797 |
| 2023-11-20 | 17,180.00 | 18,280.00 | 17,170.00 | 17,300.00 | 14,826.61 | 2,848,025 |
| 2023-11-17 | 17,220.00 | 17,260.00 | 16,540.00 | 16,660.00 | 14,278.11 | 621,088 |
| 2023-11-16 | 17,250.00 | 17,260.00 | 16,660.00 | 16,990.00 | 14,560.93 | 821,647 |
| 2023-11-15 | 16,440.00 | 17,170.00 | 16,320.00 | 16,940.00 | 14,518.08 | 864,800 |
| 2023-11-14 | 16,400.00 | 16,640.00 | 16,240.00 | 16,450.00 | 14,098.14 | 416,994 |
| 2023-11-13 | 16,120.00 | 16,580.00 | 16,000.00 | 16,330.00 | 13,995.29 | 575,843 |
| 2023-11-10 | 15,620.00 | 16,360.00 | 15,480.00 | 16,170.00 | 13,858.17 | 387,513 |
| 2023-11-09 | 16,300.00 | 16,630.00 | 15,900.00 | 15,960.00 | 13,678.19 | 562,230 |
| 2023-11-08 | 16,320.00 | 16,920.00 | 16,010.00 | 16,210.00 | 13,892.45 | 1,594,089 |
| 2023-11-07 | 15,310.00 | 17,600.00 | 15,070.00 | 16,570.00 | 14,200.98 | 5,350,481 |
| 2023-11-06 | 15,840.00 | 15,840.00 | 14,360.00 | 15,200.00 | 13,026.85 | 1,006,596 |
| 2023-11-03 | 15,880.00 | 16,310.00 | 15,570.00 | 16,020.00 | 13,729.62 | 352,115 |
| 2023-11-02 | 16,120.00 | 16,300.00 | 15,840.00 | 15,950.00 | 13,669.62 | 239,068 |
| 2023-11-01 | 15,490.00 | 16,380.00 | 15,430.00 | 16,020.00 | 13,729.62 | 531,207 |
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.