OPASNET co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 11,250.00 | 11,300.00 | 10,920.00 | 11,000.00 | 9,427.33 | 167,977 |
| 2023-07-28 | 10,650.00 | 11,300.00 | 10,530.00 | 11,240.00 | 9,633.01 | 257,495 |
| 2023-07-27 | 10,270.00 | 10,930.00 | 10,270.00 | 10,520.00 | 9,015.95 | 235,087 |
| 2023-07-26 | 10,300.00 | 10,380.00 | 9,830.00 | 10,270.00 | 8,801.69 | 387,556 |
| 2023-07-25 | 10,590.00 | 10,620.00 | 10,260.00 | 10,400.00 | 8,913.11 | 161,394 |
| 2023-07-24 | 11,000.00 | 11,150.00 | 10,500.00 | 10,620.00 | 9,101.66 | 176,779 |
| 2023-07-21 | 10,840.00 | 11,370.00 | 10,700.00 | 11,040.00 | 9,461.61 | 272,631 |
| 2023-07-20 | 10,220.00 | 10,920.00 | 10,120.00 | 10,890.00 | 9,333.05 | 186,151 |
| 2023-07-19 | 10,500.00 | 10,650.00 | 10,050.00 | 10,340.00 | 8,861.69 | 249,771 |
| 2023-07-18 | 10,880.00 | 10,960.00 | 10,440.00 | 10,500.00 | 8,998.81 | 185,194 |
| 2023-07-17 | 10,580.00 | 11,240.00 | 10,410.00 | 10,880.00 | 9,324.48 | 339,553 |
| 2023-07-14 | 11,230.00 | 11,430.00 | 10,530.00 | 10,580.00 | 9,067.37 | 633,055 |
| 2023-07-13 | 13,000.00 | 13,000.00 | 10,280.00 | 11,340.00 | 9,718.72 | 2,830,649 |
| 2023-07-12 | 12,770.00 | 13,140.00 | 12,720.00 | 12,940.00 | 11,089.96 | 201,166 |
| 2023-07-11 | 12,810.00 | 13,030.00 | 12,730.00 | 12,800.00 | 10,969.98 | 128,390 |
| 2023-07-10 | 12,550.00 | 12,910.00 | 12,510.00 | 12,810.00 | 10,978.55 | 101,796 |
| 2023-07-07 | 12,510.00 | 12,840.00 | 12,400.00 | 12,740.00 | 10,918.56 | 88,881 |
| 2023-07-06 | 12,490.00 | 12,680.00 | 12,290.00 | 12,520.00 | 10,730.01 | 103,736 |
| 2023-07-05 | 12,920.00 | 12,920.00 | 12,390.00 | 12,520.00 | 10,730.01 | 140,707 |
| 2023-07-04 | 12,530.00 | 12,960.00 | 12,520.00 | 12,820.00 | 10,987.12 | 129,264 |
| 2023-07-03 | 12,650.00 | 13,070.00 | 12,580.00 | 12,590.00 | 10,790.00 | 138,239 |
| 2023-06-30 | 12,870.00 | 12,950.00 | 12,250.00 | 12,650.00 | 10,841.43 | 198,612 |
| 2023-06-29 | 13,090.00 | 13,220.00 | 12,840.00 | 12,970.00 | 11,115.67 | 143,390 |
| 2023-06-28 | 12,980.00 | 13,350.00 | 12,770.00 | 13,050.00 | 11,184.24 | 338,951 |
| 2023-06-27 | 12,900.00 | 13,180.00 | 12,610.00 | 12,750.00 | 10,927.13 | 193,581 |
| 2023-06-26 | 12,250.00 | 13,250.00 | 12,090.00 | 12,910.00 | 11,064.25 | 366,268 |
| 2023-06-23 | 12,200.00 | 12,600.00 | 12,180.00 | 12,210.00 | 10,464.33 | 128,010 |
| 2023-06-22 | 12,480.00 | 12,680.00 | 12,170.00 | 12,190.00 | 10,447.19 | 214,683 |
| 2023-06-21 | 12,960.00 | 13,150.00 | 12,550.00 | 12,600.00 | 10,798.57 | 224,042 |
| 2023-06-20 | 12,950.00 | 13,170.00 | 12,780.00 | 12,960.00 | 11,107.10 | 122,410 |
| 2023-06-19 | 13,800.00 | 13,880.00 | 12,090.00 | 12,910.00 | 11,064.25 | 904,565 |
| 2023-06-16 | 14,250.00 | 14,360.00 | 13,830.00 | 13,900.00 | 11,912.71 | 251,395 |
| 2023-06-15 | 13,900.00 | 14,460.00 | 13,900.00 | 14,300.00 | 12,255.52 | 312,460 |
| 2023-06-14 | 14,130.00 | 14,560.00 | 13,690.00 | 13,870.00 | 11,887.00 | 393,726 |
| 2023-06-13 | 13,810.00 | 14,360.00 | 13,800.00 | 14,090.00 | 12,075.55 | 298,291 |
| 2023-06-12 | 14,020.00 | 14,080.00 | 13,650.00 | 13,870.00 | 11,887.00 | 183,918 |
| 2023-06-09 | 14,290.00 | 14,480.00 | 13,910.00 | 14,000.00 | 11,998.42 | 256,900 |
| 2023-06-08 | 14,500.00 | 14,670.00 | 14,240.00 | 14,300.00 | 12,255.52 | 222,476 |
| 2023-06-07 | 14,380.00 | 14,520.00 | 14,150.00 | 14,500.00 | 12,426.93 | 196,714 |
| 2023-06-05 | 14,800.00 | 14,810.00 | 14,260.00 | 14,380.00 | 12,324.09 | 245,121 |
| 2023-06-02 | 13,960.00 | 14,800.00 | 13,960.00 | 14,640.00 | 12,546.91 | 532,479 |
| 2023-06-01 | 13,800.00 | 14,080.00 | 13,650.00 | 13,960.00 | 11,964.13 | 164,640 |
| 2023-05-31 | 14,110.00 | 14,390.00 | 13,920.00 | 13,940.00 | 11,946.99 | 285,223 |
| 2023-05-30 | 14,370.00 | 14,540.00 | 14,200.00 | 14,210.00 | 12,178.39 | 264,589 |
| 2023-05-26 | 14,030.00 | 14,510.00 | 13,860.00 | 14,370.00 | 12,315.52 | 575,298 |
| 2023-05-25 | 13,290.00 | 14,190.00 | 13,270.00 | 13,950.00 | 11,955.56 | 702,422 |
| 2023-05-24 | 13,290.00 | 13,790.00 | 13,150.00 | 13,310.00 | 11,407.06 | 368,635 |
| 2023-05-23 | 13,340.00 | 13,610.00 | 13,260.00 | 13,340.00 | 11,432.78 | 193,143 |
| 2023-05-22 | 13,320.00 | 13,590.00 | 13,280.00 | 13,340.00 | 11,432.78 | 174,080 |
| 2023-05-19 | 13,300.00 | 13,710.00 | 13,190.00 | 13,460.00 | 11,535.62 | 254,769 |
| 2023-05-18 | 13,360.00 | 13,590.00 | 13,190.00 | 13,300.00 | 11,398.49 | 308,812 |
| 2023-05-17 | 13,650.00 | 14,050.00 | 13,100.00 | 13,350.00 | 11,441.35 | 728,965 |
| 2023-05-16 | 14,380.00 | 14,760.00 | 13,600.00 | 13,640.00 | 11,689.88 | 736,651 |
| 2023-05-15 | 14,430.00 | 14,860.00 | 14,090.00 | 14,380.00 | 12,324.09 | 647,564 |
| 2023-05-12 | 14,950.00 | 15,070.00 | 14,160.00 | 14,430.00 | 12,366.94 | 876,817 |
| 2023-05-11 | 14,770.00 | 15,490.00 | 14,640.00 | 14,870.00 | 12,744.03 | 1,011,356 |
| 2023-05-10 | 13,760.00 | 15,290.00 | 13,750.00 | 14,930.00 | 12,795.45 | 1,924,365 |
| 2023-05-09 | 14,800.00 | 15,490.00 | 13,720.00 | 14,040.00 | 12,032.70 | 2,592,568 |
| 2023-05-08 | 14,410.00 | 14,900.00 | 14,350.00 | 14,510.00 | 12,435.50 | 1,199,477 |
| 2023-05-04 | 13,390.00 | 15,780.00 | 13,300.00 | 14,510.00 | 12,435.50 | 9,685,189 |
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.