Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 173130.KQ stock page

OPASNET co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-175,510.005,680.005,350.005,500.004,685.271,103,177
2022-05-165,210.005,780.005,200.005,620.004,787.492,192,671
2022-05-134,820.005,380.004,595.005,380.004,583.041,511,038
2022-05-125,170.005,310.004,745.004,810.004,097.481,066,909
2022-05-115,190.005,430.005,130.005,250.004,472.30949,121
2022-05-105,550.005,650.005,090.005,220.004,446.742,006,644
2022-05-065,930.006,520.005,860.006,290.005,358.243,336,177
2022-05-045,790.006,360.005,690.006,030.005,136.762,255,380
2022-05-035,810.005,950.005,670.005,790.004,932.31387,873
2022-05-025,860.006,030.005,810.005,870.005,000.46623,627
2022-04-295,540.005,940.005,500.005,840.004,974.90905,924
2022-04-285,490.005,700.005,440.005,550.004,727.86644,542
2022-04-275,450.005,680.005,190.005,580.004,753.42690,213
2022-04-265,940.006,570.005,570.005,640.004,804.533,893,936
2022-04-255,640.005,830.005,540.005,600.004,770.45527,184
2022-04-225,590.005,900.005,420.005,640.004,804.531,740,864
2022-04-215,090.006,190.005,050.005,660.004,821.577,145,740
2022-04-205,030.005,190.005,010.005,140.004,378.60684,667
2022-04-195,200.005,400.005,050.005,080.004,327.481,802,488
2022-04-184,290.005,500.004,185.005,130.004,370.089,987,597
2022-04-154,095.004,285.004,095.004,260.003,628.95103,002
2022-04-144,125.004,185.004,055.004,055.003,454.3270,095
2022-04-134,010.004,075.003,990.004,055.003,454.3239,757
2022-04-123,950.004,100.003,940.004,010.003,415.9949,573
2022-04-114,050.004,050.003,950.004,030.003,433.0217,694
2022-04-083,905.004,080.003,905.004,050.003,450.0651,447
2022-04-074,050.004,060.003,875.003,905.003,326.5463,908
2022-04-064,130.004,130.004,005.004,070.003,467.1061,383
2022-04-054,270.004,280.004,070.004,130.003,518.21142,176
2022-04-044,060.004,310.004,060.004,270.003,637.47408,053
2022-04-013,950.004,070.003,775.004,055.003,454.32126,970
2022-03-313,860.003,980.003,860.003,950.003,364.8734,556
2022-03-303,980.003,995.003,880.003,940.003,356.3626,497
2022-03-293,985.004,005.003,945.003,980.003,390.4327,227
2022-03-283,935.004,000.003,920.003,985.003,394.6936,227
2022-03-253,935.003,970.003,880.003,940.003,356.3640,706
2022-03-243,825.003,970.003,775.003,900.003,322.2876,956
2022-03-233,850.003,850.003,720.003,825.003,258.3934,699
2022-03-223,835.003,855.003,620.003,855.003,283.9568,861
2022-03-213,795.003,795.003,795.003,795.003,232.830
2022-03-183,780.003,825.003,775.003,795.003,232.8328,652
2022-03-173,795.003,830.003,720.003,775.003,215.8045,251
2022-03-163,640.003,765.003,625.003,755.003,198.7628,399
2022-03-153,635.003,670.003,585.003,640.003,100.8022,877
2022-03-143,720.003,725.003,600.003,680.003,134.8731,461
2022-03-113,675.003,735.003,635.003,720.003,168.9417,661
2022-03-103,670.003,670.003,670.003,670.003,126.350
2022-03-083,655.003,715.003,615.003,670.003,126.3543,396
2022-03-073,675.003,795.003,650.003,750.003,194.5081,045
2022-03-043,670.003,670.003,670.003,670.003,126.350
2022-03-033,490.003,670.003,460.003,670.003,126.3596,519
2022-03-023,420.003,480.003,400.003,480.002,964.5074,322
2022-02-283,370.003,370.003,370.003,370.002,870.790
2022-02-253,340.003,420.003,340.003,370.002,870.7948,367
2022-02-243,535.003,535.003,310.003,340.002,845.2472,946
2022-02-233,680.003,680.003,680.003,680.003,134.870
2022-02-223,680.003,680.003,680.003,680.003,134.870
2022-02-213,730.003,730.003,645.003,680.003,134.87107,826
2022-02-183,565.004,390.003,540.003,720.003,168.941,219,809
2022-02-173,555.003,630.003,515.003,565.003,036.9138,504
← NewerPage 19 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29250.0000 KRW
2024-12-27100.0000 KRW
2023-12-27110.0000 KRW
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.