OPASNET co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 8,700.00 | 8,770.00 | 8,150.00 | 8,240.00 | 7,939.27 | 714,767 |
| 2025-04-22 | 8,910.00 | 9,190.00 | 8,750.00 | 8,950.00 | 8,623.36 | 634,828 |
| 2025-04-21 | 9,310.00 | 9,660.00 | 8,700.00 | 8,950.00 | 8,623.36 | 1,221,201 |
| 2025-04-18 | 8,590.00 | 9,000.00 | 8,420.00 | 8,960.00 | 8,632.99 | 628,043 |
| 2025-04-17 | 8,730.00 | 8,860.00 | 8,350.00 | 8,580.00 | 8,266.86 | 417,255 |
| 2025-04-16 | 9,050.00 | 9,210.00 | 8,670.00 | 8,820.00 | 8,498.10 | 446,658 |
| 2025-04-15 | 9,150.00 | 9,150.00 | 8,750.00 | 8,960.00 | 8,632.99 | 498,371 |
| 2025-04-14 | 9,360.00 | 9,780.00 | 8,950.00 | 9,170.00 | 8,835.33 | 1,134,963 |
| 2025-04-11 | 9,350.00 | 9,510.00 | 8,750.00 | 9,000.00 | 8,671.53 | 549,983 |
| 2025-04-10 | 9,580.00 | 9,850.00 | 9,270.00 | 9,460.00 | 9,114.74 | 682,047 |
| 2025-04-09 | 10,160.00 | 10,160.00 | 9,100.00 | 9,400.00 | 9,056.93 | 882,209 |
| 2025-04-08 | 10,570.00 | 11,070.00 | 10,010.00 | 10,180.00 | 9,808.47 | 1,555,115 |
| 2025-04-07 | 9,900.00 | 11,430.00 | 9,520.00 | 10,570.00 | 10,184.23 | 4,226,252 |
| 2025-04-04 | 8,180.00 | 9,950.00 | 7,370.00 | 9,650.00 | 9,297.81 | 3,606,386 |
| 2025-04-03 | 7,890.00 | 8,430.00 | 7,750.00 | 8,090.00 | 7,794.74 | 590,389 |
| 2025-04-02 | 8,440.00 | 8,480.00 | 7,940.00 | 7,990.00 | 7,698.39 | 339,808 |
| 2025-04-01 | 7,780.00 | 8,650.00 | 7,770.00 | 8,440.00 | 8,131.97 | 790,379 |
| 2025-03-31 | 7,720.00 | 7,900.00 | 7,600.00 | 7,770.00 | 7,486.42 | 216,387 |
| 2025-03-28 | 8,280.00 | 8,280.00 | 7,880.00 | 7,990.00 | 7,698.39 | 249,814 |
| 2025-03-27 | 7,920.00 | 8,500.00 | 7,920.00 | 8,280.00 | 7,977.81 | 748,190 |
| 2025-03-26 | 8,230.00 | 8,260.00 | 7,910.00 | 7,910.00 | 7,621.31 | 178,693 |
| 2025-03-25 | 8,210.00 | 8,260.00 | 8,070.00 | 8,220.00 | 7,920.00 | 103,995 |
| 2025-03-24 | 7,970.00 | 8,250.00 | 7,830.00 | 8,210.00 | 7,910.37 | 112,215 |
| 2025-03-21 | 7,980.00 | 8,100.00 | 7,670.00 | 8,000.00 | 7,708.03 | 299,443 |
| 2025-03-20 | 8,200.00 | 8,380.00 | 8,030.00 | 8,100.00 | 7,804.38 | 150,868 |
| 2025-03-19 | 8,520.00 | 8,570.00 | 8,160.00 | 8,210.00 | 7,910.37 | 170,325 |
| 2025-03-18 | 8,370.00 | 8,630.00 | 8,320.00 | 8,490.00 | 8,180.15 | 183,153 |
| 2025-03-17 | 8,240.00 | 8,430.00 | 8,110.00 | 8,410.00 | 8,103.07 | 160,790 |
| 2025-03-14 | 8,130.00 | 8,480.00 | 8,110.00 | 8,250.00 | 7,948.91 | 146,887 |
| 2025-03-13 | 8,080.00 | 8,280.00 | 8,070.00 | 8,130.00 | 7,833.28 | 87,650 |
| 2025-03-12 | 8,000.00 | 8,270.00 | 7,990.00 | 8,140.00 | 7,842.92 | 188,679 |
| 2025-03-11 | 8,210.00 | 8,660.00 | 8,075.00 | 8,090.00 | 7,794.74 | 193,972 |
| 2025-03-10 | 8,220.00 | 8,630.00 | 8,040.00 | 8,470.00 | 8,160.88 | 269,843 |
| 2025-03-07 | 9,020.00 | 9,210.00 | 8,130.00 | 8,570.00 | 8,257.23 | 466,572 |
| 2025-03-06 | 9,220.00 | 9,240.00 | 8,930.00 | 9,150.00 | 8,816.06 | 183,846 |
| 2025-03-05 | 9,060.00 | 9,370.00 | 9,050.00 | 9,180.00 | 8,844.96 | 159,933 |
| 2025-03-04 | 9,530.00 | 9,530.00 | 8,800.00 | 9,140.00 | 8,806.42 | 194,431 |
| 2025-02-28 | 9,550.00 | 9,660.00 | 9,310.00 | 9,470.00 | 9,124.38 | 198,926 |
| 2025-02-27 | 9,450.00 | 9,630.00 | 9,360.00 | 9,600.00 | 9,249.64 | 139,062 |
| 2025-02-26 | 9,890.00 | 9,890.00 | 9,280.00 | 9,450.00 | 9,105.11 | 364,514 |
| 2025-02-25 | 9,980.00 | 10,030.00 | 9,580.00 | 9,760.00 | 9,403.80 | 262,674 |
| 2025-02-24 | 9,380.00 | 10,050.00 | 9,370.00 | 9,990.00 | 9,625.40 | 481,007 |
| 2025-02-21 | 9,520.00 | 9,670.00 | 9,420.00 | 9,500.00 | 9,153.28 | 230,322 |
| 2025-02-20 | 9,580.00 | 9,620.00 | 9,320.00 | 9,520.00 | 9,172.55 | 203,296 |
| 2025-02-19 | 9,430.00 | 9,800.00 | 9,350.00 | 9,570.00 | 9,220.73 | 540,806 |
| 2025-02-18 | 9,340.00 | 9,470.00 | 9,290.00 | 9,390.00 | 9,047.30 | 170,408 |
| 2025-02-17 | 9,850.00 | 9,910.00 | 9,250.00 | 9,330.00 | 8,989.49 | 533,463 |
| 2025-02-14 | 9,720.00 | 9,770.00 | 9,510.00 | 9,600.00 | 9,249.64 | 181,519 |
| 2025-02-13 | 9,820.00 | 9,850.00 | 9,450.00 | 9,650.00 | 9,297.81 | 227,493 |
| 2025-02-12 | 9,390.00 | 9,770.00 | 9,210.00 | 9,710.00 | 9,355.62 | 295,466 |
| 2025-02-11 | 9,110.00 | 9,360.00 | 9,080.00 | 9,350.00 | 9,008.76 | 132,450 |
| 2025-02-10 | 9,330.00 | 9,420.00 | 9,030.00 | 9,170.00 | 8,835.33 | 303,572 |
| 2025-02-07 | 9,400.00 | 9,510.00 | 9,280.00 | 9,400.00 | 9,056.93 | 204,777 |
| 2025-02-06 | 9,620.00 | 9,870.00 | 9,280.00 | 9,500.00 | 9,153.28 | 388,659 |
| 2025-02-05 | 9,440.00 | 9,700.00 | 9,320.00 | 9,610.00 | 9,259.27 | 497,406 |
| 2025-02-04 | 9,100.00 | 9,580.00 | 9,080.00 | 9,360.00 | 9,018.39 | 512,063 |
| 2025-02-03 | 9,380.00 | 9,460.00 | 9,050.00 | 9,060.00 | 8,729.34 | 316,609 |
| 2025-01-31 | 9,030.00 | 9,470.00 | 8,730.00 | 9,400.00 | 9,056.93 | 441,366 |
| 2025-01-24 | 8,630.00 | 9,140.00 | 8,480.00 | 9,140.00 | 8,806.42 | 390,654 |
| 2025-01-23 | 8,790.00 | 9,010.00 | 8,580.00 | 8,630.00 | 8,315.04 | 208,638 |
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.