OPASNET co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6,300.00 | 6,760.00 | 6,280.00 | 6,330.00 | 6,330.00 | 51,370 |
| 2026-01-16 | 6,500.00 | 6,540.00 | 6,300.00 | 6,340.00 | 6,340.00 | 57,537 |
| 2026-01-15 | 6,400.00 | 6,510.00 | 6,360.00 | 6,500.00 | 6,500.00 | 33,104 |
| 2026-01-14 | 6,260.00 | 6,550.00 | 6,140.00 | 6,400.00 | 6,400.00 | 122,990 |
| 2026-01-13 | 6,320.00 | 6,360.00 | 6,260.00 | 6,350.00 | 6,350.00 | 25,483 |
| 2026-01-12 | 6,290.00 | 6,370.00 | 6,210.00 | 6,320.00 | 6,320.00 | 31,231 |
| 2026-01-09 | 6,160.00 | 6,350.00 | 6,160.00 | 6,290.00 | 6,290.00 | 34,836 |
| 2026-01-08 | 6,260.00 | 6,260.00 | 6,100.00 | 6,200.00 | 6,200.00 | 74,205 |
| 2026-01-07 | 6,380.00 | 6,400.00 | 6,210.00 | 6,260.00 | 6,260.00 | 111,951 |
| 2026-01-06 | 6,470.00 | 6,490.00 | 6,300.00 | 6,380.00 | 6,380.00 | 82,384 |
| 2026-01-05 | 6,660.00 | 6,680.00 | 6,470.00 | 6,480.00 | 6,480.00 | 59,901 |
| 2026-01-02 | 6,610.00 | 6,670.00 | 6,490.00 | 6,620.00 | 6,620.00 | 70,511 |
| 2025-12-30 | 6,780.00 | 6,780.00 | 6,600.00 | 6,640.00 | 6,640.00 | 40,892 |
| 2025-12-29 | 6,850.00 | 6,850.00 | 6,570.00 | 6,750.00 | 6,750.00 | 31,442 |
| 2025-12-26 | 6,850.00 | 6,890.00 | 6,760.00 | 6,850.00 | 6,600.00 | 50,526 |
| 2025-12-24 | 6,780.00 | 6,840.00 | 6,730.00 | 6,840.00 | 6,590.37 | 23,306 |
| 2025-12-23 | 6,970.00 | 7,020.00 | 6,730.00 | 6,750.00 | 6,503.65 | 94,803 |
| 2025-12-22 | 6,950.00 | 7,060.00 | 6,950.00 | 7,020.00 | 6,763.80 | 30,101 |
| 2025-12-19 | 7,050.00 | 7,060.00 | 6,940.00 | 6,970.00 | 6,715.62 | 59,891 |
| 2025-12-18 | 6,840.00 | 7,050.00 | 6,800.00 | 7,030.00 | 6,773.43 | 51,955 |
| 2025-12-17 | 6,980.00 | 7,030.00 | 6,790.00 | 6,880.00 | 6,628.91 | 83,536 |
| 2025-12-16 | 7,140.00 | 7,140.00 | 6,950.00 | 6,950.00 | 6,696.35 | 72,989 |
| 2025-12-15 | 7,080.00 | 7,190.00 | 7,020.00 | 7,170.00 | 6,908.32 | 63,935 |
| 2025-12-12 | 6,840.00 | 7,100.00 | 6,840.00 | 7,100.00 | 6,840.88 | 85,724 |
| 2025-12-11 | 6,910.00 | 6,930.00 | 6,790.00 | 6,840.00 | 6,590.37 | 60,162 |
| 2025-12-10 | 6,830.00 | 6,940.00 | 6,820.00 | 6,870.00 | 6,619.27 | 45,386 |
| 2025-12-09 | 7,060.00 | 7,070.00 | 6,830.00 | 6,910.00 | 6,657.81 | 98,699 |
| 2025-12-08 | 7,150.00 | 7,250.00 | 7,000.00 | 7,050.00 | 6,792.70 | 109,672 |
| 2025-12-05 | 6,870.00 | 7,120.00 | 6,800.00 | 7,100.00 | 6,840.88 | 161,848 |
| 2025-12-04 | 6,870.00 | 6,920.00 | 6,810.00 | 6,870.00 | 6,619.27 | 44,984 |
| 2025-12-03 | 6,880.00 | 6,900.00 | 6,800.00 | 6,840.00 | 6,590.37 | 34,267 |
| 2025-12-02 | 6,810.00 | 6,910.00 | 6,770.00 | 6,880.00 | 6,628.91 | 52,316 |
| 2025-12-01 | 6,810.00 | 6,900.00 | 6,760.00 | 6,810.00 | 6,561.46 | 103,374 |
| 2025-11-28 | 6,600.00 | 6,820.00 | 6,590.00 | 6,810.00 | 6,561.46 | 101,209 |
| 2025-11-27 | 6,480.00 | 6,670.00 | 6,470.00 | 6,650.00 | 6,407.30 | 57,498 |
| 2025-11-26 | 6,450.00 | 6,550.00 | 6,420.00 | 6,470.00 | 6,233.87 | 28,109 |
| 2025-11-25 | 6,690.00 | 6,690.00 | 6,150.00 | 6,450.00 | 6,214.60 | 219,011 |
| 2025-11-24 | 6,720.00 | 6,740.00 | 6,620.00 | 6,670.00 | 6,426.57 | 79,668 |
| 2025-11-21 | 6,510.00 | 6,740.00 | 6,480.00 | 6,730.00 | 6,484.38 | 123,094 |
| 2025-11-20 | 6,420.00 | 6,670.00 | 6,420.00 | 6,550.00 | 6,310.95 | 128,615 |
| 2025-11-19 | 6,430.00 | 6,510.00 | 6,390.00 | 6,400.00 | 6,166.42 | 40,101 |
| 2025-11-18 | 6,510.00 | 6,520.00 | 6,360.00 | 6,450.00 | 6,214.60 | 64,965 |
| 2025-11-17 | 6,470.00 | 6,560.00 | 6,350.00 | 6,510.00 | 6,272.41 | 77,086 |
| 2025-11-14 | 6,400.00 | 6,550.00 | 6,350.00 | 6,420.00 | 6,185.69 | 62,506 |
| 2025-11-13 | 6,530.00 | 6,550.00 | 6,440.00 | 6,480.00 | 6,243.50 | 56,763 |
| 2025-11-12 | 6,350.00 | 6,580.00 | 6,350.00 | 6,530.00 | 6,291.68 | 86,386 |
| 2025-11-11 | 6,290.00 | 6,440.00 | 6,290.00 | 6,350.00 | 6,118.25 | 51,607 |
| 2025-11-10 | 6,240.00 | 6,340.00 | 6,190.00 | 6,330.00 | 6,098.98 | 42,777 |
| 2025-11-07 | 6,300.00 | 6,350.00 | 6,160.00 | 6,250.00 | 6,021.90 | 34,677 |
| 2025-11-06 | 6,250.00 | 6,360.00 | 6,230.00 | 6,360.00 | 6,127.88 | 33,754 |
| 2025-11-05 | 6,280.00 | 6,310.00 | 6,100.00 | 6,290.00 | 6,060.44 | 77,516 |
| 2025-11-04 | 6,150.00 | 6,300.00 | 6,060.00 | 6,280.00 | 6,050.80 | 52,013 |
| 2025-11-03 | 6,270.00 | 6,310.00 | 6,150.00 | 6,200.00 | 5,973.72 | 62,219 |
| 2025-10-31 | 6,290.00 | 6,340.00 | 6,250.00 | 6,260.00 | 6,031.53 | 25,665 |
| 2025-10-30 | 6,350.00 | 6,350.00 | 6,250.00 | 6,340.00 | 6,108.61 | 44,525 |
| 2025-10-29 | 6,350.00 | 6,420.00 | 6,280.00 | 6,350.00 | 6,118.25 | 43,514 |
| 2025-10-28 | 6,300.00 | 6,400.00 | 6,250.00 | 6,340.00 | 6,108.61 | 42,786 |
| 2025-10-27 | 6,300.00 | 6,430.00 | 6,300.00 | 6,310.00 | 6,079.71 | 49,438 |
| 2025-10-24 | 6,180.00 | 6,320.00 | 6,130.00 | 6,300.00 | 6,070.07 | 54,656 |
| 2025-10-23 | 6,180.00 | 6,250.00 | 6,150.00 | 6,220.00 | 5,992.99 | 32,270 |
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.