OPASNET co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 13,250.00 | 13,640.00 | 13,100.00 | 13,410.00 | 11,492.77 | 539,774 |
| 2023-05-02 | 14,020.00 | 14,790.00 | 13,410.00 | 13,410.00 | 11,492.77 | 2,013,091 |
| 2023-04-28 | 12,520.00 | 14,390.00 | 12,420.00 | 14,390.00 | 12,332.66 | 3,395,973 |
| 2023-04-27 | 12,280.00 | 12,670.00 | 11,630.00 | 12,520.00 | 10,730.01 | 449,298 |
| 2023-04-26 | 12,900.00 | 13,980.00 | 12,100.00 | 12,460.00 | 10,678.59 | 1,651,321 |
| 2023-04-25 | 12,880.00 | 13,510.00 | 12,710.00 | 13,030.00 | 11,167.10 | 913,624 |
| 2023-04-24 | 12,520.00 | 13,050.00 | 11,850.00 | 13,050.00 | 11,184.24 | 772,763 |
| 2023-04-21 | 12,140.00 | 12,780.00 | 12,020.00 | 12,400.00 | 10,627.17 | 622,638 |
| 2023-04-20 | 12,950.00 | 13,940.00 | 12,090.00 | 12,260.00 | 10,507.18 | 2,112,655 |
| 2023-04-19 | 13,040.00 | 13,350.00 | 12,710.00 | 12,950.00 | 11,098.53 | 899,944 |
| 2023-04-18 | 13,460.00 | 13,730.00 | 12,760.00 | 12,790.00 | 10,961.41 | 1,531,425 |
| 2023-04-17 | 13,510.00 | 13,820.00 | 13,290.00 | 13,460.00 | 11,535.62 | 1,381,111 |
| 2023-04-14 | 13,940.00 | 14,980.00 | 12,900.00 | 13,750.00 | 11,784.16 | 14,034,694 |
| 2023-04-13 | 9,870.00 | 12,700.00 | 9,600.00 | 12,700.00 | 10,884.28 | 8,629,644 |
| 2023-04-12 | 9,430.00 | 9,880.00 | 9,270.00 | 9,770.00 | 8,373.18 | 426,918 |
| 2023-04-11 | 9,080.00 | 9,510.00 | 8,980.00 | 9,430.00 | 8,081.79 | 312,076 |
| 2023-04-10 | 9,200.00 | 9,300.00 | 9,020.00 | 9,100.00 | 7,798.97 | 212,355 |
| 2023-04-07 | 9,510.00 | 9,510.00 | 9,180.00 | 9,230.00 | 7,910.38 | 246,359 |
| 2023-04-06 | 9,400.00 | 9,440.00 | 9,210.00 | 9,440.00 | 8,090.36 | 239,080 |
| 2023-04-05 | 9,150.00 | 9,740.00 | 9,100.00 | 9,550.00 | 8,184.63 | 608,500 |
| 2023-04-04 | 9,120.00 | 9,290.00 | 9,040.00 | 9,150.00 | 7,841.82 | 122,779 |
| 2023-04-03 | 8,910.00 | 9,150.00 | 8,660.00 | 9,150.00 | 7,841.82 | 236,758 |
| 2023-03-31 | 9,130.00 | 9,250.00 | 8,890.00 | 9,000.00 | 7,713.27 | 253,509 |
| 2023-03-30 | 9,440.00 | 9,470.00 | 9,050.00 | 9,150.00 | 7,841.82 | 298,476 |
| 2023-03-29 | 9,400.00 | 9,580.00 | 9,250.00 | 9,460.00 | 8,107.50 | 291,022 |
| 2023-03-28 | 9,060.00 | 9,640.00 | 9,030.00 | 9,390.00 | 8,047.51 | 645,657 |
| 2023-03-27 | 8,560.00 | 9,160.00 | 8,410.00 | 9,040.00 | 7,747.55 | 372,322 |
| 2023-03-24 | 8,530.00 | 8,630.00 | 8,190.00 | 8,490.00 | 7,276.18 | 210,103 |
| 2023-03-23 | 8,620.00 | 8,810.00 | 8,500.00 | 8,510.00 | 7,293.32 | 278,624 |
| 2023-03-22 | 8,790.00 | 8,850.00 | 8,600.00 | 8,710.00 | 7,464.73 | 222,591 |
| 2023-03-21 | 9,120.00 | 9,180.00 | 8,710.00 | 8,710.00 | 7,464.73 | 345,472 |
| 2023-03-20 | 9,190.00 | 9,300.00 | 9,090.00 | 9,100.00 | 7,798.97 | 183,256 |
| 2023-03-17 | 8,890.00 | 9,330.00 | 8,860.00 | 9,140.00 | 7,833.25 | 389,506 |
| 2023-03-16 | 8,940.00 | 9,150.00 | 8,610.00 | 8,810.00 | 7,550.43 | 394,264 |
| 2023-03-15 | 8,920.00 | 9,180.00 | 8,900.00 | 8,970.00 | 7,687.56 | 444,398 |
| 2023-03-14 | 9,480.00 | 9,480.00 | 8,700.00 | 8,700.00 | 7,456.16 | 632,668 |
| 2023-03-13 | 9,500.00 | 9,860.00 | 9,340.00 | 9,360.00 | 8,021.80 | 722,283 |
| 2023-03-10 | 9,790.00 | 10,030.00 | 9,630.00 | 9,660.00 | 8,278.91 | 1,076,159 |
| 2023-03-09 | 8,990.00 | 10,000.00 | 8,820.00 | 10,000.00 | 8,570.30 | 3,053,677 |
| 2023-03-08 | 8,680.00 | 9,100.00 | 8,600.00 | 8,960.00 | 7,678.99 | 385,759 |
| 2023-03-07 | 9,060.00 | 9,110.00 | 8,780.00 | 8,790.00 | 7,533.29 | 351,659 |
| 2023-03-06 | 8,830.00 | 9,220.00 | 8,830.00 | 9,100.00 | 7,798.97 | 612,752 |
| 2023-03-03 | 8,780.00 | 8,980.00 | 8,600.00 | 8,830.00 | 7,567.57 | 586,543 |
| 2023-03-02 | 8,690.00 | 8,940.00 | 8,480.00 | 8,820.00 | 7,559.00 | 605,587 |
| 2023-02-28 | 8,380.00 | 8,690.00 | 8,370.00 | 8,590.00 | 7,361.88 | 449,356 |
| 2023-02-27 | 8,320.00 | 8,490.00 | 8,290.00 | 8,320.00 | 7,130.49 | 268,855 |
| 2023-02-24 | 8,240.00 | 8,510.00 | 8,160.00 | 8,370.00 | 7,173.34 | 7,044 |
| 2023-02-23 | 8,400.00 | 8,450.00 | 8,260.00 | 8,280.00 | 7,096.21 | 845 |
| 2023-02-22 | 8,350.00 | 8,550.00 | 8,320.00 | 8,430.00 | 7,224.76 | 3,891 |
| 2023-02-21 | 8,470.00 | 8,500.00 | 8,340.00 | 8,420.00 | 7,216.19 | 3,396 |
| 2023-02-20 | 8,100.00 | 8,550.00 | 8,040.00 | 8,430.00 | 7,224.76 | 1,185 |
| 2023-02-17 | 8,300.00 | 8,400.00 | 8,080.00 | 8,100.00 | 6,941.94 | 1,928 |
| 2023-02-16 | 8,690.00 | 8,790.00 | 8,220.00 | 8,300.00 | 7,113.35 | 3,561 |
| 2023-02-15 | 8,080.00 | 8,700.00 | 8,080.00 | 8,630.00 | 7,396.17 | 15,535 |
| 2023-02-14 | 8,030.00 | 8,100.00 | 7,940.00 | 8,100.00 | 6,941.94 | 80 |
| 2023-02-13 | 8,080.00 | 8,170.00 | 7,840.00 | 8,030.00 | 6,881.95 | 553 |
| 2023-02-10 | 8,190.00 | 8,260.00 | 7,910.00 | 7,950.00 | 6,813.39 | 1,244 |
| 2023-02-09 | 8,360.00 | 8,420.00 | 8,230.00 | 8,270.00 | 7,087.64 | 8,334 |
| 2023-02-08 | 8,440.00 | 8,480.00 | 8,280.00 | 8,410.00 | 7,207.62 | 2,208 |
| 2023-02-07 | 8,430.00 | 8,510.00 | 8,360.00 | 8,440.00 | 7,233.33 | 1,097 |
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.