OPASNET co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 15,690.00 | 15,910.00 | 15,210.00 | 15,370.00 | 13,172.55 | 355,908 |
| 2023-10-30 | 14,680.00 | 15,780.00 | 14,660.00 | 15,610.00 | 13,378.23 | 472,413 |
| 2023-10-27 | 15,310.00 | 15,720.00 | 14,580.00 | 14,660.00 | 12,564.05 | 444,010 |
| 2023-10-26 | 15,750.00 | 15,900.00 | 15,000.00 | 15,270.00 | 13,086.84 | 484,679 |
| 2023-10-25 | 16,110.00 | 16,330.00 | 15,900.00 | 16,000.00 | 13,712.47 | 424,117 |
| 2023-10-24 | 15,250.00 | 16,350.00 | 15,250.00 | 16,110.00 | 13,806.75 | 1,088,924 |
| 2023-10-23 | 16,880.00 | 17,150.00 | 15,110.00 | 15,290.00 | 13,103.98 | 2,574,996 |
| 2023-10-20 | 14,850.00 | 16,290.00 | 14,660.00 | 15,750.00 | 13,498.22 | 2,301,869 |
| 2023-10-19 | 14,040.00 | 15,510.00 | 14,010.00 | 14,850.00 | 12,726.89 | 1,877,613 |
| 2023-10-18 | 14,400.00 | 14,760.00 | 14,220.00 | 14,250.00 | 12,212.67 | 221,272 |
| 2023-10-17 | 14,100.00 | 14,950.00 | 13,980.00 | 14,380.00 | 12,324.09 | 485,391 |
| 2023-10-16 | 13,880.00 | 14,280.00 | 13,610.00 | 13,970.00 | 11,972.70 | 320,521 |
| 2023-10-13 | 14,270.00 | 14,450.00 | 13,860.00 | 14,010.00 | 12,006.99 | 254,287 |
| 2023-10-12 | 13,440.00 | 14,950.00 | 13,370.00 | 14,380.00 | 12,324.09 | 825,176 |
| 2023-10-11 | 13,100.00 | 13,700.00 | 13,100.00 | 13,440.00 | 11,518.48 | 216,290 |
| 2023-10-10 | 13,130.00 | 13,610.00 | 12,930.00 | 13,010.00 | 11,149.96 | 319,117 |
| 2023-10-06 | 12,350.00 | 13,440.00 | 12,350.00 | 13,200.00 | 11,312.79 | 337,019 |
| 2023-10-05 | 13,030.00 | 13,320.00 | 12,470.00 | 12,470.00 | 10,687.16 | 451,798 |
| 2023-10-04 | 13,580.00 | 13,840.00 | 12,850.00 | 12,920.00 | 11,072.82 | 486,939 |
| 2023-09-27 | 12,800.00 | 14,350.00 | 12,800.00 | 13,990.00 | 11,989.84 | 721,660 |
| 2023-09-26 | 15,110.00 | 15,530.00 | 14,470.00 | 14,480.00 | 12,409.79 | 660,588 |
| 2023-09-25 | 14,890.00 | 16,100.00 | 14,770.00 | 15,250.00 | 13,069.70 | 1,101,932 |
| 2023-09-22 | 16,860.00 | 17,250.00 | 14,710.00 | 14,920.00 | 12,786.88 | 3,075,397 |
| 2023-09-21 | 15,800.00 | 16,690.00 | 15,130.00 | 15,600.00 | 13,369.66 | 1,132,505 |
| 2023-09-20 | 15,000.00 | 16,600.00 | 14,650.00 | 16,000.00 | 13,712.47 | 1,439,218 |
| 2023-09-19 | 15,750.00 | 15,940.00 | 14,870.00 | 14,920.00 | 12,786.88 | 377,400 |
| 2023-09-18 | 15,050.00 | 16,330.00 | 15,050.00 | 15,910.00 | 13,635.34 | 586,747 |
| 2023-09-15 | 15,150.00 | 15,890.00 | 15,010.00 | 15,210.00 | 13,035.42 | 311,326 |
| 2023-09-14 | 15,090.00 | 15,570.00 | 14,800.00 | 15,150.00 | 12,984.00 | 308,349 |
| 2023-09-13 | 15,640.00 | 15,870.00 | 14,900.00 | 14,960.00 | 12,821.16 | 385,580 |
| 2023-09-12 | 16,860.00 | 16,910.00 | 15,500.00 | 15,700.00 | 13,455.37 | 603,444 |
| 2023-09-11 | 15,450.00 | 16,940.00 | 15,380.00 | 16,860.00 | 14,449.52 | 1,191,275 |
| 2023-09-08 | 15,450.00 | 16,100.00 | 15,220.00 | 15,380.00 | 13,181.12 | 481,420 |
| 2023-09-07 | 15,700.00 | 16,220.00 | 15,300.00 | 15,540.00 | 13,318.24 | 718,381 |
| 2023-09-06 | 17,090.00 | 17,130.00 | 15,730.00 | 15,770.00 | 13,515.36 | 1,201,296 |
| 2023-09-05 | 17,290.00 | 17,700.00 | 16,830.00 | 17,090.00 | 14,646.64 | 745,361 |
| 2023-09-04 | 17,100.00 | 17,680.00 | 16,910.00 | 17,050.00 | 14,612.36 | 477,390 |
| 2023-09-01 | 17,150.00 | 18,060.00 | 16,820.00 | 17,280.00 | 14,809.47 | 727,975 |
| 2023-08-31 | 17,750.00 | 18,020.00 | 17,040.00 | 17,290.00 | 14,818.04 | 523,163 |
| 2023-08-30 | 17,840.00 | 18,380.00 | 17,780.00 | 17,790.00 | 15,246.56 | 518,558 |
| 2023-08-29 | 18,950.00 | 18,970.00 | 17,500.00 | 17,990.00 | 15,417.96 | 812,088 |
| 2023-08-28 | 16,700.00 | 19,440.00 | 16,700.00 | 18,470.00 | 15,829.34 | 2,927,771 |
| 2023-08-25 | 18,470.00 | 19,950.00 | 16,200.00 | 16,810.00 | 14,406.67 | 2,853,859 |
| 2023-08-24 | 18,110.00 | 18,760.00 | 18,070.00 | 18,550.00 | 15,897.90 | 773,850 |
| 2023-08-23 | 16,820.00 | 19,740.00 | 16,810.00 | 18,500.00 | 15,855.05 | 4,553,597 |
| 2023-08-22 | 16,900.00 | 17,670.00 | 16,590.00 | 16,650.00 | 14,269.54 | 1,373,015 |
| 2023-08-21 | 14,480.00 | 17,480.00 | 14,480.00 | 17,090.00 | 14,646.64 | 4,020,271 |
| 2023-08-18 | 13,600.00 | 14,940.00 | 13,350.00 | 14,630.00 | 12,538.34 | 746,102 |
| 2023-08-17 | 14,600.00 | 14,650.00 | 13,620.00 | 13,730.00 | 11,767.02 | 607,857 |
| 2023-08-16 | 14,290.00 | 15,260.00 | 14,290.00 | 14,690.00 | 12,589.77 | 932,530 |
| 2023-08-14 | 14,200.00 | 14,680.00 | 14,110.00 | 14,410.00 | 12,349.80 | 399,936 |
| 2023-08-11 | 13,930.00 | 15,270.00 | 13,800.00 | 14,250.00 | 12,212.67 | 1,786,842 |
| 2023-08-10 | 13,980.00 | 14,200.00 | 13,610.00 | 14,060.00 | 12,049.84 | 473,421 |
| 2023-08-09 | 13,270.00 | 14,200.00 | 13,140.00 | 14,060.00 | 12,049.84 | 904,235 |
| 2023-08-08 | 13,770.00 | 14,260.00 | 13,270.00 | 13,340.00 | 11,432.78 | 977,275 |
| 2023-08-07 | 13,010.00 | 14,490.00 | 12,810.00 | 13,770.00 | 11,801.30 | 2,947,122 |
| 2023-08-04 | 11,050.00 | 14,140.00 | 10,970.00 | 13,010.00 | 11,149.96 | 5,219,033 |
| 2023-08-03 | 10,720.00 | 10,990.00 | 10,580.00 | 10,890.00 | 9,333.05 | 118,312 |
| 2023-08-02 | 10,880.00 | 11,220.00 | 10,800.00 | 10,830.00 | 9,281.63 | 218,410 |
| 2023-08-01 | 11,000.00 | 11,260.00 | 10,850.00 | 10,970.00 | 9,401.62 | 144,727 |
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.