OPASNET co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7,630.00 | 8,560.00 | 7,630.00 | 8,520.00 | 8,097.97 | 619,108 |
| 2024-10-24 | 7,460.00 | 8,170.00 | 7,430.00 | 7,700.00 | 7,318.59 | 778,371 |
| 2024-10-23 | 7,410.00 | 7,710.00 | 7,330.00 | 7,540.00 | 7,166.51 | 184,725 |
| 2024-10-22 | 7,300.00 | 7,410.00 | 7,140.00 | 7,330.00 | 6,966.91 | 81,609 |
| 2024-10-21 | 7,400.00 | 7,510.00 | 7,160.00 | 7,440.00 | 7,071.46 | 99,484 |
| 2024-10-18 | 7,150.00 | 7,420.00 | 7,100.00 | 7,400.00 | 7,033.45 | 55,886 |
| 2024-10-17 | 7,400.00 | 7,650.00 | 7,120.00 | 7,120.00 | 6,767.32 | 208,543 |
| 2024-10-16 | 7,000.00 | 7,110.00 | 6,930.00 | 7,110.00 | 6,757.81 | 38,630 |
| 2024-10-15 | 7,200.00 | 7,300.00 | 7,050.00 | 7,050.00 | 6,700.78 | 51,679 |
| 2024-10-14 | 7,270.00 | 7,350.00 | 7,180.00 | 7,280.00 | 6,919.39 | 59,146 |
| 2024-10-11 | 7,310.00 | 7,380.00 | 7,200.00 | 7,280.00 | 6,919.39 | 66,012 |
| 2024-10-10 | 7,060.00 | 7,460.00 | 7,060.00 | 7,320.00 | 6,957.41 | 150,166 |
| 2024-10-08 | 7,000.00 | 7,170.00 | 6,970.00 | 7,050.00 | 6,700.78 | 48,292 |
| 2024-10-07 | 6,830.00 | 7,070.00 | 6,830.00 | 7,020.00 | 6,672.27 | 57,279 |
| 2024-10-04 | 7,050.00 | 7,070.00 | 6,800.00 | 6,810.00 | 6,472.67 | 97,569 |
| 2024-10-02 | 6,940.00 | 7,280.00 | 6,840.00 | 7,100.00 | 6,748.31 | 112,859 |
| 2024-09-30 | 7,510.00 | 7,510.00 | 7,050.00 | 7,100.00 | 6,748.31 | 132,994 |
| 2024-09-27 | 7,340.00 | 7,550.00 | 7,230.00 | 7,550.00 | 7,176.02 | 118,626 |
| 2024-09-26 | 7,220.00 | 7,360.00 | 7,160.00 | 7,270.00 | 6,909.89 | 87,215 |
| 2024-09-25 | 6,900.00 | 7,510.00 | 6,900.00 | 7,230.00 | 6,871.87 | 204,013 |
| 2024-09-24 | 6,720.00 | 7,060.00 | 6,680.00 | 6,990.00 | 6,643.76 | 140,424 |
| 2024-09-23 | 6,750.00 | 6,840.00 | 6,630.00 | 6,780.00 | 6,444.16 | 124,816 |
| 2024-09-20 | 6,200.00 | 7,210.00 | 6,070.00 | 6,770.00 | 6,434.65 | 1,579,491 |
| 2024-09-19 | 6,080.00 | 6,160.00 | 6,020.00 | 6,140.00 | 5,835.86 | 31,393 |
| 2024-09-13 | 6,170.00 | 6,190.00 | 6,090.00 | 6,140.00 | 5,835.86 | 33,979 |
| 2024-09-12 | 5,880.00 | 6,180.00 | 5,880.00 | 6,170.00 | 5,864.37 | 59,718 |
| 2024-09-11 | 5,950.00 | 6,100.00 | 5,860.00 | 5,860.00 | 5,569.73 | 40,099 |
| 2024-09-10 | 6,080.00 | 6,140.00 | 5,920.00 | 5,950.00 | 5,655.27 | 36,771 |
| 2024-09-09 | 5,880.00 | 6,090.00 | 5,770.00 | 6,080.00 | 5,778.83 | 96,489 |
| 2024-09-06 | 6,080.00 | 6,180.00 | 5,920.00 | 5,990.00 | 5,693.29 | 86,747 |
| 2024-09-05 | 6,220.00 | 6,320.00 | 5,970.00 | 6,140.00 | 5,835.86 | 155,597 |
| 2024-09-04 | 6,380.00 | 6,460.00 | 6,050.00 | 6,150.00 | 5,845.36 | 182,789 |
| 2024-09-03 | 6,840.00 | 6,940.00 | 6,570.00 | 6,610.00 | 6,282.58 | 87,522 |
| 2024-09-02 | 7,010.00 | 7,070.00 | 6,890.00 | 6,890.00 | 6,548.71 | 23,058 |
| 2024-08-30 | 6,870.00 | 7,070.00 | 6,870.00 | 7,030.00 | 6,681.77 | 47,531 |
| 2024-08-29 | 7,000.00 | 7,100.00 | 6,820.00 | 6,880.00 | 6,539.20 | 65,129 |
| 2024-08-28 | 7,210.00 | 7,270.00 | 7,060.00 | 7,110.00 | 6,757.81 | 49,227 |
| 2024-08-27 | 7,090.00 | 7,220.00 | 7,080.00 | 7,210.00 | 6,852.86 | 38,129 |
| 2024-08-26 | 7,180.00 | 7,260.00 | 7,130.00 | 7,150.00 | 6,795.83 | 45,402 |
| 2024-08-23 | 7,200.00 | 7,230.00 | 7,110.00 | 7,180.00 | 6,824.34 | 26,018 |
| 2024-08-22 | 7,190.00 | 7,430.00 | 7,170.00 | 7,240.00 | 6,881.37 | 76,365 |
| 2024-08-21 | 7,200.00 | 7,280.00 | 7,090.00 | 7,190.00 | 6,833.85 | 36,715 |
| 2024-08-20 | 7,010.00 | 7,300.00 | 7,010.00 | 7,230.00 | 6,871.87 | 77,469 |
| 2024-08-19 | 7,200.00 | 7,200.00 | 6,990.00 | 7,000.00 | 6,653.26 | 64,118 |
| 2024-08-16 | 7,250.00 | 7,340.00 | 7,130.00 | 7,180.00 | 6,824.34 | 54,710 |
| 2024-08-14 | 7,360.00 | 7,360.00 | 7,190.00 | 7,260.00 | 6,900.38 | 45,907 |
| 2024-08-13 | 7,380.00 | 7,410.00 | 7,120.00 | 7,260.00 | 6,900.38 | 75,091 |
| 2024-08-12 | 7,370.00 | 7,530.00 | 7,340.00 | 7,410.00 | 7,042.95 | 51,288 |
| 2024-08-09 | 7,290.00 | 7,520.00 | 7,290.00 | 7,370.00 | 7,004.93 | 71,961 |
| 2024-08-08 | 7,220.00 | 7,350.00 | 7,000.00 | 7,220.00 | 6,862.36 | 55,086 |
| 2024-08-07 | 6,980.00 | 7,370.00 | 6,980.00 | 7,290.00 | 6,928.90 | 78,384 |
| 2024-08-06 | 6,710.00 | 7,270.00 | 6,710.00 | 7,060.00 | 6,710.29 | 183,454 |
| 2024-08-05 | 7,520.00 | 7,680.00 | 6,520.00 | 6,720.00 | 6,387.13 | 337,878 |
| 2024-08-02 | 7,940.00 | 7,970.00 | 7,500.00 | 7,680.00 | 7,299.58 | 132,721 |
| 2024-08-01 | 7,900.00 | 8,180.00 | 7,870.00 | 8,020.00 | 7,622.74 | 61,414 |
| 2024-07-31 | 7,900.00 | 8,010.00 | 7,860.00 | 7,910.00 | 7,518.18 | 52,150 |
| 2024-07-30 | 8,060.00 | 8,160.00 | 7,910.00 | 7,930.00 | 7,537.19 | 72,412 |
| 2024-07-29 | 7,900.00 | 8,370.00 | 7,890.00 | 8,150.00 | 7,746.30 | 107,505 |
| 2024-07-26 | 7,830.00 | 8,110.00 | 7,830.00 | 7,910.00 | 7,518.18 | 68,615 |
| 2024-07-25 | 7,600.00 | 8,100.00 | 7,560.00 | 7,830.00 | 7,442.15 | 142,238 |
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.