OPASNET co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 6,130.00 | 6,190.00 | 5,950.00 | 6,180.00 | 6,180.00 | 35,358 |
| 2026-07-15 | 5,970.00 | 6,240.00 | 5,970.00 | 6,190.00 | 6,190.00 | 41,814 |
| 2026-07-14 | 6,010.00 | 6,040.00 | 5,800.00 | 5,960.00 | 5,960.00 | 99,210 |
| 2026-07-13 | 6,280.00 | 6,320.00 | 5,960.00 | 6,050.00 | 6,050.00 | 97,307 |
| 2026-07-10 | 6,170.00 | 6,370.00 | 6,160.00 | 6,280.00 | 6,280.00 | 38,894 |
| 2026-07-09 | 6,190.00 | 6,330.00 | 6,040.00 | 6,210.00 | 6,210.00 | 38,782 |
| 2026-07-08 | 6,210.00 | 6,300.00 | 6,080.00 | 6,190.00 | 6,190.00 | 55,787 |
| 2026-07-07 | 6,260.00 | 6,370.00 | 6,110.00 | 6,220.00 | 6,220.00 | 59,581 |
| 2026-07-06 | 6,530.00 | 6,530.00 | 6,240.00 | 6,310.00 | 6,310.00 | 46,991 |
| 2026-07-03 | 6,300.00 | 6,480.00 | 6,150.00 | 6,430.00 | 6,430.00 | 56,036 |
| 2026-07-02 | 6,500.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | 114,703 |
| 2026-07-01 | 6,260.00 | 6,530.00 | 6,210.00 | 6,500.00 | 6,500.00 | 76,871 |
| 2026-06-30 | 6,220.00 | 6,300.00 | 6,150.00 | 6,260.00 | 6,260.00 | 52,263 |
| 2026-06-29 | 5,950.00 | 6,300.00 | 5,950.00 | 6,270.00 | 6,270.00 | 51,515 |
| 2026-06-26 | 6,190.00 | 6,330.00 | 5,960.00 | 6,050.00 | 6,050.00 | 178,972 |
| 2026-06-25 | 6,540.00 | 6,605.00 | 6,220.00 | 6,250.00 | 6,250.00 | 107,364 |
| 2026-06-24 | 6,460.00 | 6,660.00 | 6,450.00 | 6,600.00 | 6,600.00 | 66,365 |
| 2026-06-23 | 6,870.00 | 6,980.00 | 6,500.00 | 6,510.00 | 6,510.00 | 172,112 |
| 2026-06-22 | 7,090.00 | 7,320.00 | 6,930.00 | 6,970.00 | 6,970.00 | 106,468 |
| 2026-06-19 | 7,490.00 | 7,650.00 | 7,110.00 | 7,250.00 | 7,250.00 | 144,201 |
| 2026-06-18 | 7,690.00 | 7,690.00 | 7,330.00 | 7,490.00 | 7,490.00 | 101,558 |
| 2026-06-17 | 7,480.00 | 7,770.00 | 7,460.00 | 7,570.00 | 7,570.00 | 91,348 |
| 2026-06-16 | 7,720.00 | 7,870.00 | 7,540.00 | 7,550.00 | 7,550.00 | 148,514 |
| 2026-06-15 | 7,910.00 | 7,920.00 | 7,690.00 | 7,770.00 | 7,770.00 | 116,480 |
| 2026-06-12 | 7,460.00 | 7,980.00 | 7,400.00 | 7,830.00 | 7,830.00 | 285,698 |
| 2026-06-11 | 7,270.00 | 7,600.00 | 7,250.00 | 7,440.00 | 7,440.00 | 113,990 |
| 2026-06-10 | 7,620.00 | 7,720.00 | 7,210.00 | 7,400.00 | 7,400.00 | 20 |
| 2026-06-09 | 7,030.00 | 8,010.00 | 7,030.00 | 7,660.00 | 7,660.00 | 612,484 |
| 2026-06-08 | 6,010.00 | 7,760.00 | 6,010.00 | 7,110.00 | 7,110.00 | 1,101,915 |
| 2026-06-05 | 6,560.00 | 6,660.00 | 6,330.00 | 6,400.00 | 6,400.00 | 156,257 |
| 2026-06-04 | 7,820.00 | 7,950.00 | 6,500.00 | 6,660.00 | 6,660.00 | 729,841 |
| 2026-06-02 | 7,580.00 | 7,640.00 | 7,230.00 | 7,550.00 | 7,550.00 | 218,911 |
| 2026-06-01 | 7,190.00 | 7,640.00 | 7,050.00 | 7,640.00 | 7,640.00 | 293,907 |
| 2026-05-29 | 7,650.00 | 7,650.00 | 7,050.00 | 7,190.00 | 7,190.00 | 255,939 |
| 2026-05-28 | 7,600.00 | 7,700.00 | 7,320.00 | 7,480.00 | 7,480.00 | 172,593 |
| 2026-05-27 | 7,700.00 | 7,770.00 | 7,400.00 | 7,520.00 | 7,520.00 | 201,429 |
| 2026-05-26 | 8,400.00 | 8,570.00 | 7,640.00 | 7,720.00 | 7,720.00 | 437,053 |
| 2026-05-22 | 7,590.00 | 7,960.00 | 7,590.00 | 7,890.00 | 7,890.00 | 196,108 |
| 2026-05-21 | 7,760.00 | 7,880.00 | 7,480.00 | 7,530.00 | 7,530.00 | 318,456 |
| 2026-05-20 | 7,450.00 | 7,540.00 | 7,230.00 | 7,400.00 | 7,400.00 | 106,860 |
| 2026-05-19 | 7,500.00 | 7,660.00 | 7,280.00 | 7,440.00 | 7,440.00 | 110,128 |
| 2026-05-18 | 7,450.00 | 7,700.00 | 7,250.00 | 7,570.00 | 7,570.00 | 147,988 |
| 2026-05-15 | 7,500.00 | 7,670.00 | 7,280.00 | 7,470.00 | 7,470.00 | 175,382 |
| 2026-05-14 | 7,250.00 | 7,510.00 | 7,230.00 | 7,470.00 | 7,470.00 | 94,500 |
| 2026-05-13 | 7,570.00 | 7,570.00 | 7,160.00 | 7,180.00 | 7,180.00 | 221,574 |
| 2026-05-12 | 7,840.00 | 8,150.00 | 7,510.00 | 7,580.00 | 7,580.00 | 314,976 |
| 2026-05-11 | 7,780.00 | 8,350.00 | 7,450.00 | 7,630.00 | 7,630.00 | 1,306,475 |
| 2026-05-08 | 7,800.00 | 7,830.00 | 7,480.00 | 7,590.00 | 7,590.00 | 188,485 |
| 2026-05-07 | 7,990.00 | 8,030.00 | 7,790.00 | 7,840.00 | 7,840.00 | 104,879 |
| 2026-05-06 | 8,040.00 | 8,170.00 | 7,720.00 | 7,970.00 | 7,970.00 | 208,170 |
| 2026-05-04 | 7,920.00 | 8,370.00 | 7,720.00 | 8,170.00 | 8,170.00 | 493,623 |
| 2026-04-30 | 7,850.00 | 7,850.00 | 7,490.00 | 7,670.00 | 7,670.00 | 129,016 |
| 2026-04-29 | 7,710.00 | 7,900.00 | 7,660.00 | 7,850.00 | 7,850.00 | 92,845 |
| 2026-04-28 | 7,810.00 | 7,910.00 | 7,640.00 | 7,710.00 | 7,710.00 | 168,814 |
| 2026-04-27 | 8,270.00 | 8,290.00 | 7,740.00 | 7,800.00 | 7,800.00 | 501,834 |
| 2026-04-24 | 8,110.00 | 8,360.00 | 7,900.00 | 8,260.00 | 8,260.00 | 139,871 |
| 2026-04-23 | 8,340.00 | 8,400.00 | 8,100.00 | 8,110.00 | 8,110.00 | 153,009 |
| 2026-04-22 | 8,160.00 | 8,490.00 | 8,070.00 | 8,350.00 | 8,350.00 | 192,818 |
| 2026-04-21 | 8,130.00 | 8,300.00 | 8,070.00 | 8,160.00 | 8,160.00 | 109,884 |
| 2026-04-20 | 8,080.00 | 8,470.00 | 8,050.00 | 8,160.00 | 8,160.00 | 239,264 |
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.