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
2022-02-163,370.003,650.003,370.003,510.002,990.0572,065
2022-02-153,455.003,485.003,365.003,385.002,883.5743,477
2022-02-143,525.003,600.003,485.003,500.002,981.5328,228
2022-02-113,690.003,710.003,635.003,635.003,096.5420,641
2022-02-103,710.003,785.003,650.003,690.003,143.3920,995
2022-02-093,770.003,770.003,770.003,770.003,211.540
2022-02-083,770.003,770.003,770.003,770.003,211.540
2022-02-073,775.003,800.003,745.003,770.003,211.5415,463
2022-02-043,760.003,790.003,730.003,765.003,207.2831,439
2022-02-033,700.003,775.003,685.003,730.003,177.4645,988
2022-01-283,625.003,640.003,470.003,625.003,088.0223,399
2022-01-273,665.003,680.003,510.003,625.003,088.0252,508
2022-01-263,660.003,660.003,660.003,660.003,117.830
2022-01-253,745.003,765.003,605.003,660.003,117.8356,813
2022-01-243,860.003,870.003,760.003,780.003,220.0636,554
2022-01-213,860.003,945.003,760.003,925.003,343.5899,905
2022-01-203,760.003,810.003,750.003,805.003,241.3520,051
2022-01-193,815.003,815.003,715.003,760.003,203.0224,126
2022-01-183,860.003,920.003,815.003,820.003,254.1363,035
2022-01-174,005.004,020.003,900.003,900.003,322.2881,368
2022-01-143,885.004,020.003,860.004,020.003,424.50131,402
2022-01-133,900.003,920.003,850.003,875.003,300.9833,030
2022-01-123,830.003,890.003,800.003,880.003,305.2469,605
2022-01-113,845.003,880.003,805.003,830.003,262.6521,566
2022-01-103,910.003,920.003,865.003,890.003,313.7640,689
2022-01-073,880.003,915.003,880.003,910.003,330.8026,549
2022-01-063,900.003,930.003,850.003,880.003,305.2430,318
2022-01-053,995.004,035.003,780.003,980.003,390.4354,352
2022-01-043,985.003,995.003,930.003,995.003,403.2116,610
2021-12-303,925.003,975.003,900.003,965.003,377.6515,024
2021-12-293,955.003,970.003,880.003,955.003,369.1323,486
2021-12-283,910.003,965.003,905.003,955.003,326.5425,369
2021-12-273,870.003,980.003,840.003,910.003,288.6933,776
2021-12-243,970.003,990.003,850.003,870.003,255.0551,137
2021-12-233,860.003,930.003,855.003,930.003,305.5121,023
2021-12-223,855.003,895.003,830.003,850.003,238.2219,174
2021-12-213,790.003,855.003,740.003,855.003,242.4352,836
2021-12-203,820.003,885.003,810.003,825.003,217.2052,415
2021-12-173,855.003,880.003,815.003,860.003,246.6429,142
2021-12-163,875.003,890.003,845.003,855.003,242.4333,369
2021-12-153,850.003,900.003,830.003,890.003,271.8752,438
2021-12-143,945.003,945.003,845.003,850.003,238.2263,540
2021-12-133,970.004,010.003,935.003,945.003,318.1338,764
2021-12-103,945.004,055.003,905.003,970.003,339.1677,334
2021-12-093,955.003,995.003,925.003,945.003,318.1322,058
2021-12-083,975.004,000.003,940.003,955.003,326.5436,059
2021-12-073,970.004,000.003,920.003,975.003,343.3630,866
2021-12-063,885.004,040.003,870.003,965.003,334.9541,969
2021-12-033,870.003,940.003,870.003,885.003,267.6641,369
2021-12-023,780.003,870.003,760.003,870.003,255.0527,163
2021-12-013,775.003,815.003,665.003,780.003,179.3597,512
2021-11-303,860.003,875.003,700.003,795.003,191.9660,745
2021-11-293,800.003,920.003,770.003,880.003,263.4655,172
2021-11-263,940.003,980.003,885.003,955.003,326.5443,150
2021-11-254,030.004,030.003,975.003,980.003,347.5721,673
2021-11-243,955.004,070.003,955.004,030.003,389.6247,256
2021-11-234,045.004,080.004,015.004,050.003,406.4426,275
2021-11-224,110.004,130.004,000.004,085.003,435.8838,699
2021-11-194,100.004,215.004,090.004,130.003,473.7340,551
2021-11-184,110.004,220.004,000.004,100.003,448.5059,459
← NewerPage 20 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.