OPASNET co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6,650.00 | 6,900.00 | 6,650.00 | 6,790.00 | 6,542.19 | 71,653 |
| 2025-07-22 | 6,750.00 | 6,830.00 | 6,610.00 | 6,680.00 | 6,436.20 | 115,075 |
| 2025-07-21 | 6,900.00 | 6,910.00 | 6,700.00 | 6,780.00 | 6,532.55 | 101,728 |
| 2025-07-18 | 6,860.00 | 6,940.00 | 6,810.00 | 6,900.00 | 6,648.18 | 58,411 |
| 2025-07-17 | 6,770.00 | 6,890.00 | 6,720.00 | 6,820.00 | 6,571.09 | 28,406 |
| 2025-07-16 | 6,920.00 | 6,940.00 | 6,750.00 | 6,780.00 | 6,532.55 | 63,502 |
| 2025-07-15 | 6,860.00 | 6,970.00 | 6,780.00 | 6,910.00 | 6,657.81 | 48,424 |
| 2025-07-14 | 7,040.00 | 7,040.00 | 6,880.00 | 6,900.00 | 6,648.18 | 72,147 |
| 2025-07-11 | 7,030.00 | 7,050.00 | 6,920.00 | 7,040.00 | 6,783.07 | 51,967 |
| 2025-07-10 | 6,970.00 | 7,090.00 | 6,910.00 | 7,030.00 | 6,773.43 | 82,652 |
| 2025-07-09 | 7,000.00 | 7,070.00 | 6,890.00 | 6,970.00 | 6,715.62 | 38,594 |
| 2025-07-08 | 6,740.00 | 7,040.00 | 6,740.00 | 7,000.00 | 6,744.53 | 119,786 |
| 2025-07-07 | 6,790.00 | 6,880.00 | 6,730.00 | 6,790.00 | 6,542.19 | 68,147 |
| 2025-07-04 | 6,880.00 | 6,950.00 | 6,750.00 | 6,790.00 | 6,542.19 | 62,882 |
| 2025-07-03 | 6,820.00 | 6,930.00 | 6,780.00 | 6,850.00 | 6,600.00 | 61,233 |
| 2025-07-02 | 6,850.00 | 6,920.00 | 6,740.00 | 6,820.00 | 6,571.09 | 52,733 |
| 2025-07-01 | 6,750.00 | 6,990.00 | 6,750.00 | 6,830.00 | 6,580.73 | 80,204 |
| 2025-06-30 | 6,770.00 | 6,900.00 | 6,770.00 | 6,770.00 | 6,522.92 | 65,023 |
| 2025-06-27 | 6,910.00 | 7,040.00 | 6,820.00 | 6,830.00 | 6,580.73 | 64,591 |
| 2025-06-26 | 7,110.00 | 7,110.00 | 6,870.00 | 6,910.00 | 6,657.81 | 97,965 |
| 2025-06-25 | 7,200.00 | 7,210.00 | 7,000.00 | 7,040.00 | 6,783.07 | 82,701 |
| 2025-06-24 | 7,300.00 | 7,300.00 | 7,050.00 | 7,200.00 | 6,937.23 | 177,259 |
| 2025-06-23 | 6,840.00 | 7,260.00 | 6,680.00 | 7,190.00 | 6,927.59 | 335,243 |
| 2025-06-20 | 6,830.00 | 6,960.00 | 6,800.00 | 6,880.00 | 6,628.91 | 69,309 |
| 2025-06-19 | 6,950.00 | 7,030.00 | 6,810.00 | 6,890.00 | 6,638.54 | 72,366 |
| 2025-06-18 | 6,970.00 | 7,090.00 | 6,850.00 | 6,950.00 | 6,696.35 | 108,305 |
| 2025-06-17 | 6,880.00 | 7,080.00 | 6,820.00 | 7,000.00 | 6,744.53 | 168,146 |
| 2025-06-16 | 6,830.00 | 6,960.00 | 6,690.00 | 6,920.00 | 6,667.45 | 143,924 |
| 2025-06-13 | 6,990.00 | 7,030.00 | 6,680.00 | 6,830.00 | 6,580.73 | 174,033 |
| 2025-06-12 | 7,040.00 | 7,120.00 | 6,980.00 | 6,980.00 | 6,725.26 | 116,307 |
| 2025-06-11 | 7,170.00 | 7,180.00 | 7,000.00 | 7,070.00 | 6,811.97 | 101,991 |
| 2025-06-10 | 7,040.00 | 7,150.00 | 6,910.00 | 7,110.00 | 6,850.51 | 136,958 |
| 2025-06-09 | 7,200.00 | 7,340.00 | 7,000.00 | 7,100.00 | 6,840.88 | 212,801 |
| 2025-06-05 | 7,060.00 | 7,170.00 | 6,980.00 | 7,150.00 | 6,889.05 | 190,183 |
| 2025-06-04 | 6,980.00 | 7,210.00 | 6,820.00 | 7,060.00 | 6,802.34 | 431,150 |
| 2025-06-02 | 7,030.00 | 7,060.00 | 6,800.00 | 7,000.00 | 6,744.53 | 234,871 |
| 2025-05-30 | 6,680.00 | 7,050.00 | 6,600.00 | 6,980.00 | 6,725.26 | 167,137 |
| 2025-05-29 | 6,500.00 | 6,790.00 | 6,500.00 | 6,670.00 | 6,426.57 | 133,688 |
| 2025-05-28 | 6,470.00 | 6,560.00 | 6,400.00 | 6,540.00 | 6,301.31 | 83,293 |
| 2025-05-27 | 6,590.00 | 6,670.00 | 6,400.00 | 6,430.00 | 6,195.33 | 136,422 |
| 2025-05-26 | 6,490.00 | 6,770.00 | 6,480.00 | 6,610.00 | 6,368.76 | 117,593 |
| 2025-05-23 | 6,630.00 | 6,700.00 | 6,500.00 | 6,550.00 | 6,310.95 | 112,167 |
| 2025-05-22 | 6,650.00 | 6,700.00 | 6,570.00 | 6,630.00 | 6,388.03 | 84,326 |
| 2025-05-21 | 6,720.00 | 6,850.00 | 6,680.00 | 6,690.00 | 6,445.84 | 99,902 |
| 2025-05-20 | 6,700.00 | 6,810.00 | 6,510.00 | 6,720.00 | 6,474.74 | 111,266 |
| 2025-05-19 | 6,990.00 | 6,990.00 | 6,620.00 | 6,690.00 | 6,445.84 | 217,485 |
| 2025-05-16 | 6,830.00 | 7,000.00 | 6,750.00 | 6,870.00 | 6,619.27 | 182,046 |
| 2025-05-15 | 6,990.00 | 7,180.00 | 6,860.00 | 6,900.00 | 6,648.18 | 242,440 |
| 2025-05-14 | 6,620.00 | 7,040.00 | 6,540.00 | 6,990.00 | 6,734.89 | 323,135 |
| 2025-05-13 | 6,760.00 | 6,780.00 | 6,580.00 | 6,650.00 | 6,407.30 | 196,168 |
| 2025-05-12 | 6,370.00 | 7,000.00 | 6,370.00 | 6,750.00 | 6,503.65 | 652,351 |
| 2025-05-09 | 6,100.00 | 6,430.00 | 6,080.00 | 6,330.00 | 6,098.98 | 355,617 |
| 2025-05-08 | 5,970.00 | 6,200.00 | 5,920.00 | 6,120.00 | 5,896.64 | 398,817 |
| 2025-05-07 | 5,780.00 | 6,130.00 | 5,580.00 | 5,970.00 | 5,752.12 | 1,498,024 |
| 2025-05-02 | 7,300.00 | 7,360.00 | 6,950.00 | 6,950.00 | 6,696.35 | 1,107,345 |
| 2025-04-30 | 7,620.00 | 7,670.00 | 6,940.00 | 6,950.00 | 6,696.35 | 962,879 |
| 2025-04-29 | 7,790.00 | 8,380.00 | 7,450.00 | 7,730.00 | 7,447.88 | 2,296,810 |
| 2025-04-28 | 8,250.00 | 8,250.00 | 7,450.00 | 7,670.00 | 7,390.07 | 678,144 |
| 2025-04-25 | 8,200.00 | 8,510.00 | 8,050.00 | 8,510.00 | 8,199.42 | 626,149 |
| 2025-04-24 | 8,250.00 | 8,340.00 | 7,950.00 | 8,050.00 | 7,756.20 | 428,412 |
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.