OPASNET co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 8,430.00 | 8,510.00 | 8,360.00 | 8,440.00 | 7,233.33 | 1,097 |
| 2023-02-06 | 8,310.00 | 8,630.00 | 8,300.00 | 8,450.00 | 7,241.90 | 3,142 |
| 2023-02-03 | 8,090.00 | 8,420.00 | 7,970.00 | 7,970.00 | 6,830.53 | 9,686 |
| 2023-02-02 | 7,960.00 | 8,040.00 | 7,910.00 | 8,030.00 | 6,881.95 | 1,320 |
| 2023-02-01 | 7,920.00 | 8,110.00 | 7,890.00 | 7,960.00 | 6,821.96 | 1,807 |
| 2023-01-31 | 7,920.00 | 8,000.00 | 7,850.00 | 7,970.00 | 6,830.53 | 877 |
| 2023-01-30 | 8,070.00 | 8,070.00 | 7,920.00 | 7,920.00 | 6,787.68 | 3,226 |
| 2023-01-27 | 8,100.00 | 8,190.00 | 8,000.00 | 8,090.00 | 6,933.37 | 1,058 |
| 2023-01-26 | 8,050.00 | 8,240.00 | 8,010.00 | 8,070.00 | 6,916.23 | 1,317 |
| 2023-01-25 | 7,850.00 | 8,070.00 | 7,750.00 | 8,070.00 | 6,916.23 | 4,411 |
| 2023-01-20 | 7,790.00 | 7,920.00 | 7,760.00 | 7,850.00 | 6,727.68 | 120,608 |
| 2023-01-19 | 7,810.00 | 8,090.00 | 7,800.00 | 7,850.00 | 6,727.68 | 138,252 |
| 2023-01-18 | 8,050.00 | 8,130.00 | 7,890.00 | 7,950.00 | 6,813.39 | 203,347 |
| 2023-01-17 | 8,110.00 | 8,250.00 | 8,010.00 | 8,050.00 | 6,899.09 | 185,201 |
| 2023-01-16 | 8,020.00 | 8,180.00 | 7,850.00 | 8,140.00 | 6,976.22 | 365,561 |
| 2023-01-13 | 8,100.00 | 8,230.00 | 8,020.00 | 8,040.00 | 6,890.52 | 383,541 |
| 2023-01-12 | 8,580.00 | 8,620.00 | 8,080.00 | 8,150.00 | 6,984.79 | 619,681 |
| 2023-01-11 | 8,810.00 | 8,930.00 | 8,500.00 | 8,590.00 | 7,361.88 | 783,528 |
| 2023-01-10 | 8,750.00 | 8,940.00 | 8,520.00 | 8,590.00 | 7,361.88 | 907,757 |
| 2023-01-09 | 8,710.00 | 8,900.00 | 8,650.00 | 8,710.00 | 7,464.73 | 493,540 |
| 2023-01-06 | 8,500.00 | 8,760.00 | 8,310.00 | 8,660.00 | 7,421.88 | 343,494 |
| 2023-01-05 | 8,770.00 | 9,090.00 | 8,380.00 | 8,500.00 | 7,284.75 | 1,007,380 |
| 2023-01-04 | 9,000.00 | 9,090.00 | 8,580.00 | 8,780.00 | 7,524.72 | 801,490 |
| 2023-01-03 | 8,510.00 | 8,830.00 | 8,340.00 | 8,820.00 | 7,559.00 | 703,298 |
| 2023-01-02 | 8,600.00 | 9,090.00 | 8,430.00 | 8,560.00 | 7,336.17 | 1,160,138 |
| 2022-12-29 | 8,330.00 | 8,600.00 | 8,230.00 | 8,510.00 | 7,293.32 | 584,882 |
| 2022-12-28 | 8,340.00 | 8,780.00 | 8,160.00 | 8,350.00 | 7,156.20 | 832,528 |
| 2022-12-27 | 8,230.00 | 8,600.00 | 8,220.00 | 8,300.00 | 7,070.49 | 749,230 |
| 2022-12-26 | 8,250.00 | 8,380.00 | 7,910.00 | 8,210.00 | 6,993.83 | 359,932 |
| 2022-12-23 | 8,670.00 | 8,940.00 | 8,220.00 | 8,290.00 | 7,061.98 | 727,227 |
| 2022-12-22 | 8,360.00 | 9,030.00 | 8,320.00 | 8,780.00 | 7,479.39 | 1,130,309 |
| 2022-12-21 | 8,060.00 | 8,490.00 | 8,010.00 | 8,300.00 | 7,070.49 | 599,176 |
| 2022-12-20 | 8,230.00 | 8,520.00 | 7,960.00 | 8,000.00 | 6,814.93 | 566,450 |
| 2022-12-19 | 9,150.00 | 9,150.00 | 8,240.00 | 8,390.00 | 7,147.16 | 928,708 |
| 2022-12-16 | 9,400.00 | 9,480.00 | 8,930.00 | 9,150.00 | 7,794.58 | 672,030 |
| 2022-12-15 | 8,800.00 | 9,520.00 | 8,800.00 | 9,400.00 | 8,007.55 | 1,072,450 |
| 2022-12-14 | 8,710.00 | 8,930.00 | 8,400.00 | 8,840.00 | 7,530.50 | 492,815 |
| 2022-12-13 | 8,760.00 | 9,210.00 | 8,700.00 | 8,760.00 | 7,462.35 | 857,522 |
| 2022-12-12 | 9,070.00 | 9,160.00 | 8,580.00 | 8,750.00 | 7,453.83 | 788,065 |
| 2022-12-09 | 9,200.00 | 9,720.00 | 8,600.00 | 9,140.00 | 7,786.06 | 2,138,815 |
| 2022-12-08 | 8,850.00 | 9,920.00 | 8,710.00 | 9,660.00 | 8,229.03 | 3,099,473 |
| 2022-12-07 | 10,200.00 | 10,350.00 | 8,750.00 | 8,800.00 | 7,496.43 | 2,376,422 |
| 2022-12-06 | 11,500.00 | 11,750.00 | 10,100.00 | 10,400.00 | 8,859.42 | 2,614,738 |
| 2022-12-05 | 10,150.00 | 12,200.00 | 9,990.00 | 11,500.00 | 9,796.47 | 5,403,766 |
| 2022-12-02 | 9,840.00 | 10,350.00 | 9,590.00 | 9,960.00 | 8,484.59 | 1,499,257 |
| 2022-12-01 | 9,490.00 | 9,770.00 | 9,420.00 | 9,740.00 | 8,297.18 | 487,773 |
| 2022-11-30 | 9,050.00 | 9,550.00 | 8,920.00 | 9,550.00 | 8,135.33 | 544,805 |
| 2022-11-29 | 9,430.00 | 9,470.00 | 9,040.00 | 9,090.00 | 7,743.47 | 562,247 |
| 2022-11-28 | 8,890.00 | 9,690.00 | 8,790.00 | 9,450.00 | 8,050.14 | 1,299,217 |
| 2022-11-25 | 8,700.00 | 9,300.00 | 8,660.00 | 8,890.00 | 7,573.10 | 1,461,512 |
| 2022-11-24 | 8,410.00 | 8,550.00 | 8,230.00 | 8,550.00 | 7,283.46 | 287,872 |
| 2022-11-23 | 8,470.00 | 8,560.00 | 8,300.00 | 8,360.00 | 7,121.61 | 261,992 |
| 2022-11-22 | 7,990.00 | 8,720.00 | 7,910.00 | 8,460.00 | 7,206.79 | 1,335,060 |
| 2022-11-21 | 7,900.00 | 8,390.00 | 7,900.00 | 8,010.00 | 6,823.45 | 557,613 |
| 2022-11-18 | 8,180.00 | 8,270.00 | 7,770.00 | 7,900.00 | 6,729.75 | 528,993 |
| 2022-11-17 | 8,170.00 | 8,420.00 | 8,100.00 | 8,210.00 | 6,993.83 | 322,319 |
| 2022-11-16 | 8,360.00 | 8,380.00 | 7,960.00 | 8,170.00 | 6,959.75 | 697,150 |
| 2022-11-15 | 8,580.00 | 8,700.00 | 8,330.00 | 8,420.00 | 7,172.72 | 422,033 |
| 2022-11-14 | 8,460.00 | 8,840.00 | 8,320.00 | 8,560.00 | 7,291.98 | 1,051,188 |
| 2022-11-11 | 8,690.00 | 8,740.00 | 8,430.00 | 8,430.00 | 7,181.24 | 890,319 |
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.