OPASNET co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 5,490.00 | 5,570.00 | 5,420.00 | 5,540.00 | 4,719.34 | 261,808 |
| 2022-08-10 | 5,350.00 | 5,870.00 | 5,320.00 | 5,490.00 | 4,676.75 | 1,360,297 |
| 2022-08-09 | 5,410.00 | 5,460.00 | 5,320.00 | 5,380.00 | 4,583.04 | 110,178 |
| 2022-08-08 | 5,560.00 | 5,570.00 | 5,210.00 | 5,410.00 | 4,608.60 | 318,604 |
| 2022-08-05 | 5,680.00 | 5,760.00 | 5,610.00 | 5,620.00 | 4,787.49 | 127,448 |
| 2022-08-04 | 5,700.00 | 5,820.00 | 5,660.00 | 5,700.00 | 4,855.64 | 260,040 |
| 2022-08-03 | 5,590.00 | 5,720.00 | 5,580.00 | 5,690.00 | 4,847.12 | 255,631 |
| 2022-08-02 | 5,280.00 | 5,850.00 | 5,280.00 | 5,670.00 | 4,830.08 | 1,497,027 |
| 2022-08-01 | 5,430.00 | 5,440.00 | 5,250.00 | 5,260.00 | 4,480.82 | 236,036 |
| 2022-07-29 | 5,520.00 | 5,570.00 | 5,430.00 | 5,440.00 | 4,634.16 | 140,633 |
| 2022-07-28 | 5,550.00 | 5,580.00 | 5,430.00 | 5,530.00 | 4,710.82 | 147,024 |
| 2022-07-27 | 5,560.00 | 5,600.00 | 5,390.00 | 5,520.00 | 4,702.30 | 207,259 |
| 2022-07-26 | 5,550.00 | 5,640.00 | 5,470.00 | 5,560.00 | 4,736.38 | 371,961 |
| 2022-07-25 | 5,270.00 | 5,850.00 | 5,270.00 | 5,470.00 | 4,659.71 | 1,937,511 |
| 2022-07-22 | 5,460.00 | 5,460.00 | 5,240.00 | 5,260.00 | 4,480.82 | 166,318 |
| 2022-07-21 | 5,320.00 | 5,450.00 | 5,270.00 | 5,400.00 | 4,600.08 | 153,024 |
| 2022-07-20 | 5,350.00 | 5,490.00 | 5,240.00 | 5,290.00 | 4,506.38 | 230,995 |
| 2022-07-19 | 5,220.00 | 5,330.00 | 5,190.00 | 5,320.00 | 4,531.93 | 172,115 |
| 2022-07-18 | 5,210.00 | 5,270.00 | 5,130.00 | 5,200.00 | 4,429.71 | 140,818 |
| 2022-07-15 | 5,270.00 | 5,370.00 | 5,060.00 | 5,210.00 | 4,438.23 | 331,225 |
| 2022-07-14 | 5,330.00 | 5,430.00 | 5,190.00 | 5,260.00 | 4,480.82 | 440,969 |
| 2022-07-13 | 5,500.00 | 5,550.00 | 5,340.00 | 5,480.00 | 4,668.23 | 279,594 |
| 2022-07-12 | 5,610.00 | 5,640.00 | 5,370.00 | 5,560.00 | 4,736.38 | 418,921 |
| 2022-07-11 | 6,050.00 | 6,090.00 | 5,650.00 | 5,700.00 | 4,855.64 | 711,189 |
| 2022-07-08 | 6,290.00 | 6,300.00 | 6,090.00 | 6,140.00 | 5,230.46 | 406,340 |
| 2022-07-07 | 6,320.00 | 6,400.00 | 6,150.00 | 6,220.00 | 5,298.61 | 350,699 |
| 2022-07-06 | 6,660.00 | 6,700.00 | 6,210.00 | 6,320.00 | 5,383.80 | 615,819 |
| 2022-07-05 | 6,440.00 | 6,740.00 | 6,340.00 | 6,720.00 | 5,724.55 | 586,532 |
| 2022-07-04 | 6,850.00 | 7,160.00 | 6,300.00 | 6,440.00 | 5,486.02 | 1,430,960 |
| 2022-07-01 | 6,450.00 | 6,650.00 | 6,100.00 | 6,130.00 | 5,221.94 | 587,855 |
| 2022-06-30 | 6,700.00 | 6,870.00 | 6,470.00 | 6,480.00 | 5,520.10 | 847,157 |
| 2022-06-29 | 6,970.00 | 7,240.00 | 6,780.00 | 6,840.00 | 5,826.77 | 667,045 |
| 2022-06-28 | 7,380.00 | 7,420.00 | 7,040.00 | 7,150.00 | 6,090.85 | 811,416 |
| 2022-06-27 | 6,640.00 | 7,430.00 | 6,600.00 | 7,300.00 | 6,218.63 | 2,094,139 |
| 2022-06-24 | 6,390.00 | 6,900.00 | 6,020.00 | 6,590.00 | 5,613.80 | 1,515,888 |
| 2022-06-23 | 6,700.00 | 7,110.00 | 6,010.00 | 6,200.00 | 5,281.57 | 1,811,434 |
| 2022-06-22 | 7,800.00 | 7,890.00 | 6,560.00 | 6,580.00 | 5,605.28 | 2,040,438 |
| 2022-06-21 | 7,350.00 | 7,730.00 | 7,160.00 | 7,730.00 | 6,584.93 | 1,571,396 |
| 2022-06-20 | 7,350.00 | 7,910.00 | 7,100.00 | 7,350.00 | 6,261.22 | 4,337,146 |
| 2022-06-17 | 6,680.00 | 7,440.00 | 6,560.00 | 7,370.00 | 6,278.26 | 2,453,305 |
| 2022-06-16 | 6,920.00 | 7,530.00 | 6,590.00 | 6,770.00 | 5,767.14 | 2,650,509 |
| 2022-06-15 | 7,510.00 | 7,750.00 | 6,780.00 | 6,920.00 | 5,894.92 | 2,451,391 |
| 2022-06-14 | 6,640.00 | 7,460.00 | 6,510.00 | 7,210.00 | 6,141.96 | 6,900,503 |
| 2022-06-13 | 6,150.00 | 7,110.00 | 6,120.00 | 6,750.00 | 5,750.10 | 6,383,516 |
| 2022-06-10 | 5,290.00 | 6,600.00 | 5,290.00 | 6,360.00 | 5,417.87 | 8,782,691 |
| 2022-06-09 | 5,400.00 | 5,550.00 | 5,210.00 | 5,360.00 | 4,566.01 | 496,161 |
| 2022-06-08 | 5,650.00 | 5,680.00 | 5,390.00 | 5,420.00 | 4,617.12 | 380,207 |
| 2022-06-07 | 5,930.00 | 5,950.00 | 5,580.00 | 5,650.00 | 4,813.05 | 501,564 |
| 2022-06-03 | 6,240.00 | 6,290.00 | 5,940.00 | 6,000.00 | 5,111.20 | 484,766 |
| 2022-06-02 | 6,050.00 | 6,560.00 | 5,920.00 | 6,250.00 | 5,324.17 | 1,645,585 |
| 2022-05-31 | 6,400.00 | 6,540.00 | 5,990.00 | 6,080.00 | 5,179.35 | 901,085 |
| 2022-05-30 | 6,440.00 | 7,150.00 | 6,350.00 | 6,480.00 | 5,520.10 | 3,384,163 |
| 2022-05-27 | 6,420.00 | 6,640.00 | 6,400.00 | 6,440.00 | 5,486.02 | 945,472 |
| 2022-05-26 | 5,950.00 | 6,950.00 | 5,860.00 | 6,500.00 | 5,537.13 | 5,421,771 |
| 2022-05-25 | 5,000.00 | 6,340.00 | 4,975.00 | 6,010.00 | 5,119.72 | 8,283,651 |
| 2022-05-24 | 5,120.00 | 5,130.00 | 4,980.00 | 5,000.00 | 4,259.33 | 223,699 |
| 2022-05-23 | 5,080.00 | 5,140.00 | 4,955.00 | 5,140.00 | 4,378.60 | 187,694 |
| 2022-05-20 | 4,880.00 | 5,230.00 | 4,880.00 | 5,110.00 | 4,353.04 | 599,297 |
| 2022-05-19 | 4,820.00 | 5,100.00 | 4,710.00 | 4,910.00 | 4,182.67 | 765,200 |
| 2022-05-18 | 5,350.00 | 5,370.00 | 4,960.00 | 5,020.00 | 4,276.37 | 1,248,756 |
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.