OPASNET co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 7,740.00 | 8,960.00 | 7,700.00 | 8,650.00 | 7,368.65 | 5,852,783 |
| 2022-11-09 | 7,310.00 | 7,950.00 | 7,300.00 | 7,810.00 | 6,653.08 | 1,915,782 |
| 2022-11-08 | 7,350.00 | 7,440.00 | 7,200.00 | 7,270.00 | 6,193.07 | 329,541 |
| 2022-11-07 | 7,450.00 | 7,550.00 | 7,230.00 | 7,280.00 | 6,201.59 | 533,245 |
| 2022-11-04 | 7,210.00 | 8,440.00 | 7,200.00 | 7,490.00 | 6,380.48 | 6,032,815 |
| 2022-11-03 | 6,850.00 | 7,320.00 | 6,810.00 | 7,250.00 | 6,176.03 | 428,573 |
| 2022-11-02 | 7,280.00 | 7,340.00 | 7,010.00 | 7,010.00 | 5,971.59 | 319,760 |
| 2022-11-01 | 6,980.00 | 7,390.00 | 6,970.00 | 7,280.00 | 6,201.59 | 755,036 |
| 2022-10-31 | 6,960.00 | 7,150.00 | 6,720.00 | 7,030.00 | 5,988.62 | 376,032 |
| 2022-10-28 | 7,020.00 | 7,180.00 | 6,980.00 | 7,000.00 | 5,963.07 | 312,981 |
| 2022-10-27 | 6,910.00 | 7,200.00 | 6,820.00 | 7,100.00 | 6,048.25 | 513,693 |
| 2022-10-26 | 7,090.00 | 7,140.00 | 6,870.00 | 6,950.00 | 5,920.47 | 618,535 |
| 2022-10-25 | 7,050.00 | 7,310.00 | 6,950.00 | 7,130.00 | 6,073.81 | 1,545,614 |
| 2022-10-24 | 6,570.00 | 7,400.00 | 6,490.00 | 7,050.00 | 6,005.66 | 4,381,403 |
| 2022-10-21 | 6,610.00 | 6,870.00 | 6,400.00 | 6,590.00 | 5,613.80 | 1,767,590 |
| 2022-10-20 | 5,860.00 | 6,940.00 | 5,860.00 | 6,610.00 | 5,630.84 | 7,523,874 |
| 2022-10-19 | 5,980.00 | 6,140.00 | 5,840.00 | 5,850.00 | 4,983.42 | 1,019,491 |
| 2022-10-18 | 5,830.00 | 5,990.00 | 5,720.00 | 5,900.00 | 5,026.01 | 1,107,861 |
| 2022-10-17 | 5,800.00 | 6,690.00 | 5,640.00 | 5,800.00 | 4,940.83 | 11,606,652 |
| 2022-10-14 | 5,310.00 | 5,590.00 | 5,280.00 | 5,550.00 | 4,727.86 | 141,683 |
| 2022-10-13 | 5,190.00 | 5,270.00 | 5,080.00 | 5,200.00 | 4,429.71 | 74,511 |
| 2022-10-12 | 5,110.00 | 5,280.00 | 5,080.00 | 5,280.00 | 4,497.86 | 52,160 |
| 2022-10-11 | 5,250.00 | 5,290.00 | 4,990.00 | 5,120.00 | 4,361.56 | 227,184 |
| 2022-10-07 | 5,780.00 | 5,780.00 | 5,390.00 | 5,390.00 | 4,591.56 | 211,585 |
| 2022-10-06 | 5,600.00 | 5,870.00 | 5,600.00 | 5,820.00 | 4,957.87 | 133,982 |
| 2022-10-05 | 5,500.00 | 5,810.00 | 5,350.00 | 5,630.00 | 4,796.01 | 196,288 |
| 2022-10-04 | 5,050.00 | 5,490.00 | 5,050.00 | 5,490.00 | 4,676.75 | 186,023 |
| 2022-09-30 | 5,070.00 | 5,190.00 | 4,985.00 | 5,030.00 | 4,284.89 | 153,153 |
| 2022-09-29 | 5,320.00 | 5,490.00 | 5,190.00 | 5,190.00 | 4,421.19 | 146,176 |
| 2022-09-28 | 5,290.00 | 5,480.00 | 5,100.00 | 5,300.00 | 4,514.89 | 227,678 |
| 2022-09-27 | 5,380.00 | 5,500.00 | 5,070.00 | 5,400.00 | 4,600.08 | 160,315 |
| 2022-09-26 | 5,800.00 | 5,840.00 | 5,400.00 | 5,450.00 | 4,642.67 | 206,855 |
| 2022-09-23 | 6,030.00 | 6,040.00 | 5,850.00 | 5,910.00 | 5,034.53 | 81,125 |
| 2022-09-22 | 5,870.00 | 6,040.00 | 5,750.00 | 6,040.00 | 5,145.28 | 90,608 |
| 2022-09-21 | 5,910.00 | 5,940.00 | 5,790.00 | 5,940.00 | 5,060.09 | 99,575 |
| 2022-09-20 | 5,950.00 | 6,070.00 | 5,910.00 | 5,920.00 | 5,043.05 | 91,747 |
| 2022-09-19 | 6,210.00 | 6,210.00 | 5,890.00 | 5,890.00 | 5,017.50 | 182,320 |
| 2022-09-16 | 5,990.00 | 6,230.00 | 5,940.00 | 6,200.00 | 5,281.57 | 274,622 |
| 2022-09-15 | 6,060.00 | 6,090.00 | 5,900.00 | 6,010.00 | 5,119.72 | 125,264 |
| 2022-09-14 | 5,720.00 | 6,160.00 | 5,660.00 | 6,060.00 | 5,162.31 | 278,296 |
| 2022-09-13 | 5,900.00 | 6,000.00 | 5,860.00 | 5,920.00 | 5,043.05 | 123,916 |
| 2022-09-08 | 5,940.00 | 6,050.00 | 5,880.00 | 5,930.00 | 5,051.57 | 126,352 |
| 2022-09-07 | 6,200.00 | 6,200.00 | 5,770.00 | 5,970.00 | 5,085.65 | 397,619 |
| 2022-09-06 | 6,460.00 | 6,540.00 | 6,190.00 | 6,240.00 | 5,315.65 | 311,121 |
| 2022-09-05 | 6,190.00 | 6,460.00 | 6,160.00 | 6,450.00 | 5,494.54 | 415,539 |
| 2022-09-02 | 6,290.00 | 6,420.00 | 6,040.00 | 6,190.00 | 5,273.06 | 502,024 |
| 2022-09-01 | 6,110.00 | 6,380.00 | 6,100.00 | 6,140.00 | 5,230.46 | 383,425 |
| 2022-08-31 | 6,110.00 | 6,190.00 | 6,060.00 | 6,150.00 | 5,238.98 | 105,873 |
| 2022-08-30 | 6,140.00 | 6,280.00 | 6,140.00 | 6,170.00 | 5,256.02 | 129,362 |
| 2022-08-29 | 6,000.00 | 6,270.00 | 5,850.00 | 6,140.00 | 5,230.46 | 220,215 |
| 2022-08-26 | 6,380.00 | 6,380.00 | 6,090.00 | 6,180.00 | 5,264.54 | 335,035 |
| 2022-08-25 | 6,410.00 | 6,450.00 | 6,270.00 | 6,380.00 | 5,434.91 | 158,726 |
| 2022-08-24 | 6,460.00 | 6,720.00 | 6,290.00 | 6,410.00 | 5,460.47 | 508,102 |
| 2022-08-23 | 6,200.00 | 6,600.00 | 6,140.00 | 6,440.00 | 5,486.02 | 303,571 |
| 2022-08-22 | 6,430.00 | 6,430.00 | 6,220.00 | 6,270.00 | 5,341.21 | 231,413 |
| 2022-08-19 | 6,260.00 | 6,500.00 | 6,260.00 | 6,470.00 | 5,511.58 | 381,109 |
| 2022-08-18 | 6,190.00 | 6,380.00 | 6,120.00 | 6,290.00 | 5,358.24 | 395,509 |
| 2022-08-17 | 6,080.00 | 6,380.00 | 6,000.00 | 6,190.00 | 5,273.06 | 888,497 |
| 2022-08-16 | 5,770.00 | 6,180.00 | 5,710.00 | 6,000.00 | 5,111.20 | 960,152 |
| 2022-08-12 | 5,550.00 | 5,780.00 | 5,550.00 | 5,770.00 | 4,915.27 | 376,585 |
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.