OPASNET co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9,090.00 | 9,110.00 | 8,770.00 | 8,790.00 | 8,469.20 | 195,275 |
| 2025-01-21 | 9,000.00 | 9,140.00 | 8,980.00 | 9,100.00 | 8,767.88 | 146,617 |
| 2025-01-20 | 9,150.00 | 9,420.00 | 9,060.00 | 9,070.00 | 8,738.98 | 322,249 |
| 2025-01-17 | 9,040.00 | 9,260.00 | 8,930.00 | 9,130.00 | 8,796.79 | 373,910 |
| 2025-01-16 | 8,900.00 | 9,210.00 | 8,860.00 | 9,080.00 | 8,748.61 | 252,156 |
| 2025-01-15 | 9,490.00 | 9,540.00 | 8,690.00 | 9,000.00 | 8,671.53 | 679,957 |
| 2025-01-14 | 9,040.00 | 9,420.00 | 8,920.00 | 9,380.00 | 9,037.66 | 401,278 |
| 2025-01-13 | 8,970.00 | 9,130.00 | 8,790.00 | 9,040.00 | 8,710.07 | 302,660 |
| 2025-01-10 | 8,950.00 | 9,190.00 | 8,710.00 | 8,950.00 | 8,623.36 | 439,300 |
| 2025-01-09 | 9,070.00 | 9,140.00 | 8,590.00 | 8,940.00 | 8,613.72 | 511,596 |
| 2025-01-08 | 8,730.00 | 9,230.00 | 8,680.00 | 9,140.00 | 8,806.42 | 616,276 |
| 2025-01-07 | 8,360.00 | 8,730.00 | 8,320.00 | 8,710.00 | 8,392.12 | 406,258 |
| 2025-01-06 | 8,900.00 | 8,930.00 | 8,210.00 | 8,390.00 | 8,083.80 | 594,190 |
| 2025-01-03 | 8,830.00 | 9,330.00 | 8,680.00 | 9,100.00 | 8,767.88 | 966,540 |
| 2025-01-02 | 8,170.00 | 9,070.00 | 8,050.00 | 8,960.00 | 8,632.99 | 1,479,786 |
| 2024-12-30 | 7,580.00 | 8,440.00 | 7,570.00 | 8,440.00 | 8,131.97 | 1,503,489 |
| 2024-12-27 | 7,270.00 | 7,640.00 | 7,270.00 | 7,530.00 | 7,255.18 | 321,281 |
| 2024-12-26 | 7,660.00 | 7,880.00 | 7,390.00 | 7,390.00 | 7,023.94 | 463,969 |
| 2024-12-24 | 7,240.00 | 7,660.00 | 7,230.00 | 7,660.00 | 7,280.57 | 453,852 |
| 2024-12-23 | 7,260.00 | 7,380.00 | 7,080.00 | 7,240.00 | 6,881.37 | 385,031 |
| 2024-12-20 | 7,620.00 | 7,800.00 | 7,300.00 | 7,330.00 | 6,966.91 | 717,577 |
| 2024-12-19 | 7,230.00 | 7,710.00 | 7,120.00 | 7,620.00 | 7,242.55 | 869,279 |
| 2024-12-18 | 7,180.00 | 7,580.00 | 7,040.00 | 7,390.00 | 7,023.94 | 875,041 |
| 2024-12-17 | 7,040.00 | 7,650.00 | 6,870.00 | 7,240.00 | 6,881.37 | 2,104,941 |
| 2024-12-16 | 7,020.00 | 8,030.00 | 6,540.00 | 7,060.00 | 6,710.29 | 7,629,601 |
| 2024-12-13 | 8,860.00 | 9,250.00 | 8,170.00 | 8,960.00 | 8,516.17 | 2,151,366 |
| 2024-12-12 | 9,700.00 | 10,330.00 | 8,680.00 | 8,860.00 | 8,421.13 | 5,458,344 |
| 2024-12-11 | 10,530.00 | 10,740.00 | 9,410.00 | 9,540.00 | 9,067.44 | 2,792,520 |
| 2024-12-10 | 9,490.00 | 12,220.00 | 9,450.00 | 10,780.00 | 10,246.02 | 14,325,337 |
| 2024-12-09 | 9,740.00 | 11,490.00 | 9,450.00 | 9,970.00 | 9,476.14 | 11,489,169 |
| 2024-12-06 | 9,170.00 | 11,190.00 | 8,900.00 | 10,120.00 | 9,618.71 | 14,269,000 |
| 2024-12-05 | 7,900.00 | 9,720.00 | 7,810.00 | 8,830.00 | 8,392.61 | 9,356,406 |
| 2024-12-04 | 8,010.00 | 8,650.00 | 7,300.00 | 8,650.00 | 8,221.53 | 3,103,475 |
| 2024-12-03 | 6,420.00 | 6,660.00 | 6,420.00 | 6,660.00 | 6,330.10 | 40,056 |
| 2024-12-02 | 6,630.00 | 6,800.00 | 6,450.00 | 6,460.00 | 6,140.01 | 126,556 |
| 2024-11-29 | 6,990.00 | 6,990.00 | 6,700.00 | 6,710.00 | 6,377.62 | 118,607 |
| 2024-11-28 | 6,850.00 | 7,190.00 | 6,750.00 | 7,000.00 | 6,653.26 | 109,098 |
| 2024-11-27 | 7,000.00 | 7,050.00 | 6,750.00 | 6,780.00 | 6,444.16 | 198,876 |
| 2024-11-26 | 7,100.00 | 7,180.00 | 6,990.00 | 7,020.00 | 6,672.27 | 145,797 |
| 2024-11-25 | 7,670.00 | 7,790.00 | 6,990.00 | 7,030.00 | 6,681.77 | 508,588 |
| 2024-11-22 | 7,400.00 | 7,700.00 | 7,370.00 | 7,670.00 | 7,290.07 | 211,468 |
| 2024-11-21 | 7,330.00 | 7,440.00 | 7,080.00 | 7,240.00 | 6,881.37 | 159,759 |
| 2024-11-20 | 7,230.00 | 7,490.00 | 7,180.00 | 7,330.00 | 6,966.91 | 130,420 |
| 2024-11-19 | 7,380.00 | 7,490.00 | 7,180.00 | 7,220.00 | 6,862.36 | 170,556 |
| 2024-11-18 | 8,020.00 | 8,310.00 | 7,220.00 | 7,480.00 | 7,109.48 | 568,083 |
| 2024-11-15 | 7,860.00 | 8,550.00 | 7,360.00 | 8,270.00 | 7,860.35 | 880,336 |
| 2024-11-14 | 7,710.00 | 8,070.00 | 7,450.00 | 7,850.00 | 7,461.16 | 158,322 |
| 2024-11-13 | 8,020.00 | 8,290.00 | 7,660.00 | 7,710.00 | 7,328.09 | 163,093 |
| 2024-11-12 | 8,040.00 | 8,130.00 | 7,550.00 | 8,130.00 | 7,727.29 | 211,634 |
| 2024-11-11 | 8,400.00 | 8,490.00 | 7,990.00 | 8,030.00 | 7,632.24 | 216,019 |
| 2024-11-08 | 8,490.00 | 8,620.00 | 8,190.00 | 8,390.00 | 7,974.41 | 108,154 |
| 2024-11-07 | 8,700.00 | 8,870.00 | 8,550.00 | 8,560.00 | 8,135.99 | 88,872 |
| 2024-11-06 | 8,800.00 | 8,840.00 | 8,440.00 | 8,780.00 | 8,345.09 | 123,998 |
| 2024-11-05 | 8,180.00 | 8,830.00 | 8,180.00 | 8,800.00 | 8,364.10 | 190,255 |
| 2024-11-04 | 8,500.00 | 8,610.00 | 8,150.00 | 8,230.00 | 7,822.33 | 165,766 |
| 2024-11-01 | 8,690.00 | 8,800.00 | 8,320.00 | 8,510.00 | 8,088.46 | 155,887 |
| 2024-10-31 | 8,700.00 | 9,040.00 | 8,620.00 | 8,810.00 | 8,373.60 | 154,133 |
| 2024-10-30 | 8,940.00 | 8,990.00 | 8,720.00 | 8,810.00 | 8,373.60 | 91,336 |
| 2024-10-29 | 9,000.00 | 9,020.00 | 8,670.00 | 8,970.00 | 8,525.68 | 158,849 |
| 2024-10-28 | 8,430.00 | 9,020.00 | 8,400.00 | 8,890.00 | 8,449.64 | 372,244 |
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.