OPASNET co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-17 | 4,055.00 | 4,195.00 | 4,030.00 | 4,155.00 | 3,494.76 | 95,245 |
| 2021-11-16 | 3,965.00 | 4,095.00 | 3,940.00 | 4,095.00 | 3,444.29 | 47,511 |
| 2021-11-15 | 3,965.00 | 4,200.00 | 3,935.00 | 3,965.00 | 3,334.95 | 117,181 |
| 2021-11-12 | 3,885.00 | 3,970.00 | 3,885.00 | 3,950.00 | 3,322.33 | 51,056 |
| 2021-11-11 | 3,900.00 | 3,960.00 | 3,855.00 | 3,895.00 | 3,276.07 | 47,587 |
| 2021-11-10 | 4,040.00 | 4,070.00 | 3,925.00 | 4,000.00 | 3,364.39 | 72,680 |
| 2021-11-09 | 3,900.00 | 4,135.00 | 3,885.00 | 4,040.00 | 3,398.03 | 75,782 |
| 2021-11-08 | 3,875.00 | 3,935.00 | 3,855.00 | 3,900.00 | 3,280.28 | 40,935 |
| 2021-11-05 | 3,980.00 | 3,985.00 | 3,910.00 | 3,945.00 | 3,318.13 | 29,977 |
| 2021-11-04 | 4,055.00 | 4,085.00 | 3,875.00 | 3,990.00 | 3,355.98 | 74,195 |
| 2021-11-03 | 4,060.00 | 4,090.00 | 4,000.00 | 4,045.00 | 3,402.24 | 31,923 |
| 2021-11-02 | 3,960.00 | 4,355.00 | 3,950.00 | 4,015.00 | 3,377.01 | 220,523 |
| 2021-11-01 | 3,900.00 | 3,965.00 | 3,805.00 | 3,960.00 | 3,330.75 | 40,203 |
| 2021-10-29 | 4,030.00 | 4,050.00 | 3,955.00 | 3,970.00 | 3,339.16 | 36,030 |
| 2021-10-28 | 4,020.00 | 4,080.00 | 4,015.00 | 4,055.00 | 3,410.65 | 25,797 |
| 2021-10-27 | 4,055.00 | 4,070.00 | 4,015.00 | 4,015.00 | 3,377.01 | 27,358 |
| 2021-10-26 | 3,930.00 | 4,040.00 | 3,930.00 | 4,015.00 | 3,377.01 | 28,638 |
| 2021-10-25 | 3,975.00 | 3,975.00 | 3,905.00 | 3,930.00 | 3,305.51 | 35,851 |
| 2021-10-22 | 3,955.00 | 4,015.00 | 3,955.00 | 3,975.00 | 3,343.36 | 40,013 |
| 2021-10-21 | 4,025.00 | 4,050.00 | 3,980.00 | 3,995.00 | 3,360.18 | 27,421 |
| 2021-10-20 | 4,075.00 | 4,075.00 | 4,010.00 | 4,025.00 | 3,385.42 | 24,546 |
| 2021-10-19 | 4,060.00 | 4,080.00 | 4,020.00 | 4,020.00 | 3,381.21 | 44,217 |
| 2021-10-18 | 4,105.00 | 4,105.00 | 3,970.00 | 4,060.00 | 3,414.86 | 56,201 |
| 2021-10-15 | 3,935.00 | 4,090.00 | 3,925.00 | 3,990.00 | 3,355.98 | 43,905 |
| 2021-10-14 | 3,860.00 | 3,935.00 | 3,860.00 | 3,900.00 | 3,280.28 | 35,700 |
← NewerPage 21 of 21 · 1,225 trading days
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.