OPASNET co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6,180.00 | 6,250.00 | 6,150.00 | 6,220.00 | 5,992.99 | 32,270 |
| 2025-10-22 | 6,160.00 | 6,250.00 | 6,070.00 | 6,190.00 | 5,964.09 | 47,331 |
| 2025-10-21 | 6,150.00 | 6,210.00 | 6,130.00 | 6,160.00 | 5,935.18 | 45,283 |
| 2025-10-20 | 6,170.00 | 6,340.00 | 6,160.00 | 6,170.00 | 5,944.82 | 29,589 |
| 2025-10-17 | 6,280.00 | 6,330.00 | 6,190.00 | 6,220.00 | 5,992.99 | 37,234 |
| 2025-10-16 | 6,240.00 | 6,350.00 | 6,220.00 | 6,280.00 | 6,050.80 | 34,026 |
| 2025-10-15 | 6,130.00 | 6,290.00 | 6,130.00 | 6,240.00 | 6,012.26 | 26,077 |
| 2025-10-14 | 6,150.00 | 6,240.00 | 6,130.00 | 6,150.00 | 5,925.55 | 39,475 |
| 2025-10-13 | 6,130.00 | 6,190.00 | 6,060.00 | 6,140.00 | 5,915.91 | 53,425 |
| 2025-10-10 | 6,360.00 | 6,360.00 | 6,160.00 | 6,180.00 | 5,954.45 | 66,104 |
| 2025-10-02 | 6,260.00 | 6,330.00 | 6,250.00 | 6,300.00 | 6,070.07 | 29,304 |
| 2025-10-01 | 6,300.00 | 6,320.00 | 6,240.00 | 6,280.00 | 6,050.80 | 37,597 |
| 2025-09-30 | 6,440.00 | 6,440.00 | 6,250.00 | 6,290.00 | 6,060.44 | 55,643 |
| 2025-09-29 | 6,490.00 | 6,540.00 | 6,370.00 | 6,440.00 | 6,204.96 | 77,811 |
| 2025-09-26 | 6,340.00 | 6,340.00 | 6,220.00 | 6,310.00 | 6,079.71 | 62,442 |
| 2025-09-25 | 6,330.00 | 6,380.00 | 6,250.00 | 6,370.00 | 6,137.52 | 55,289 |
| 2025-09-24 | 6,330.00 | 6,370.00 | 6,300.00 | 6,320.00 | 6,089.34 | 50,104 |
| 2025-09-23 | 6,420.00 | 6,430.00 | 6,340.00 | 6,360.00 | 6,127.88 | 46,690 |
| 2025-09-22 | 6,570.00 | 6,590.00 | 6,410.00 | 6,420.00 | 6,185.69 | 76,827 |
| 2025-09-19 | 6,560.00 | 6,560.00 | 6,560.00 | 6,560.00 | 6,320.58 | 0 |
| 2025-09-18 | 6,450.00 | 6,630.00 | 6,450.00 | 6,560.00 | 6,320.58 | 59,464 |
| 2025-09-17 | 6,480.00 | 6,480.00 | 6,400.00 | 6,450.00 | 6,214.60 | 27,277 |
| 2025-09-16 | 6,490.00 | 6,550.00 | 6,430.00 | 6,450.00 | 6,214.60 | 59,124 |
| 2025-09-15 | 6,690.00 | 6,690.00 | 6,470.00 | 6,560.00 | 6,320.58 | 73,476 |
| 2025-09-12 | 6,630.00 | 6,650.00 | 6,500.00 | 6,620.00 | 6,378.39 | 75,250 |
| 2025-09-11 | 6,630.00 | 6,690.00 | 6,560.00 | 6,630.00 | 6,388.03 | 33,368 |
| 2025-09-10 | 6,590.00 | 6,650.00 | 6,590.00 | 6,630.00 | 6,388.03 | 36,241 |
| 2025-09-09 | 6,560.00 | 6,610.00 | 6,530.00 | 6,590.00 | 6,349.49 | 38,081 |
| 2025-09-08 | 6,450.00 | 6,680.00 | 6,440.00 | 6,590.00 | 6,349.49 | 39,588 |
| 2025-09-05 | 6,420.00 | 6,520.00 | 6,400.00 | 6,500.00 | 6,262.77 | 44,913 |
| 2025-09-04 | 6,480.00 | 6,540.00 | 6,400.00 | 6,450.00 | 6,214.60 | 53,091 |
| 2025-09-03 | 6,500.00 | 6,510.00 | 6,310.00 | 6,420.00 | 6,185.69 | 91,322 |
| 2025-09-02 | 6,500.00 | 6,590.00 | 6,420.00 | 6,500.00 | 6,262.77 | 41,896 |
| 2025-09-01 | 6,690.00 | 6,690.00 | 6,460.00 | 6,500.00 | 6,262.77 | 57,747 |
| 2025-08-29 | 6,630.00 | 6,700.00 | 6,550.00 | 6,670.00 | 6,426.57 | 45,792 |
| 2025-08-28 | 6,740.00 | 6,790.00 | 6,610.00 | 6,630.00 | 6,388.03 | 52,325 |
| 2025-08-27 | 6,820.00 | 6,850.00 | 6,720.00 | 6,770.00 | 6,522.92 | 54,159 |
| 2025-08-26 | 6,860.00 | 6,900.00 | 6,740.00 | 6,820.00 | 6,571.09 | 81,728 |
| 2025-08-25 | 6,860.00 | 6,940.00 | 6,750.00 | 6,860.00 | 6,609.64 | 98,551 |
| 2025-08-22 | 6,900.00 | 6,960.00 | 6,770.00 | 6,850.00 | 6,600.00 | 108,031 |
| 2025-08-21 | 6,900.00 | 6,980.00 | 6,790.00 | 6,900.00 | 6,648.18 | 138,550 |
| 2025-08-20 | 7,010.00 | 7,200.00 | 6,750.00 | 6,850.00 | 6,600.00 | 613,721 |
| 2025-08-19 | 6,640.00 | 7,030.00 | 6,570.00 | 6,970.00 | 6,715.62 | 319,960 |
| 2025-08-18 | 6,500.00 | 6,760.00 | 6,470.00 | 6,620.00 | 6,378.39 | 224,320 |
| 2025-08-14 | 6,350.00 | 6,460.00 | 6,350.00 | 6,460.00 | 6,224.23 | 77,313 |
| 2025-08-13 | 6,300.00 | 6,680.00 | 6,250.00 | 6,400.00 | 6,166.42 | 236,369 |
| 2025-08-12 | 6,350.00 | 6,420.00 | 6,260.00 | 6,260.00 | 6,031.53 | 32,959 |
| 2025-08-11 | 6,370.00 | 6,470.00 | 6,340.00 | 6,350.00 | 6,118.25 | 26,526 |
| 2025-08-08 | 6,310.00 | 6,410.00 | 6,310.00 | 6,370.00 | 6,137.52 | 27,449 |
| 2025-08-07 | 6,300.00 | 6,380.00 | 6,270.00 | 6,370.00 | 6,137.52 | 21,049 |
| 2025-08-06 | 6,330.00 | 6,340.00 | 6,260.00 | 6,300.00 | 6,070.07 | 18,917 |
| 2025-08-05 | 6,310.00 | 6,420.00 | 6,140.00 | 6,270.00 | 6,041.17 | 59,300 |
| 2025-08-04 | 6,150.00 | 6,380.00 | 6,130.00 | 6,370.00 | 6,137.52 | 40,062 |
| 2025-08-01 | 6,250.00 | 6,280.00 | 6,150.00 | 6,150.00 | 5,925.55 | 75,329 |
| 2025-07-31 | 6,200.00 | 6,360.00 | 6,200.00 | 6,300.00 | 6,070.07 | 52,816 |
| 2025-07-30 | 6,190.00 | 6,300.00 | 6,160.00 | 6,230.00 | 6,002.63 | 79,295 |
| 2025-07-29 | 6,200.00 | 6,310.00 | 6,150.00 | 6,250.00 | 6,021.90 | 80,087 |
| 2025-07-28 | 6,300.00 | 6,370.00 | 6,130.00 | 6,250.00 | 6,021.90 | 89,055 |
| 2025-07-25 | 6,440.00 | 6,500.00 | 6,260.00 | 6,300.00 | 6,070.07 | 119,594 |
| 2025-07-24 | 6,750.00 | 6,930.00 | 6,400.00 | 6,450.00 | 6,214.60 | 431,103 |
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.