OPASNET co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7,320.00 | 7,440.00 | 7,120.00 | 7,200.00 | 7,200.00 | 36,290 |
| 2026-10-15 | 7,310.00 | 7,495.00 | 7,200.00 | 7,350.00 | 7,350.00 | 95,189 |
| 2026-10-14 | 7,600.00 | 7,740.00 | 7,420.00 | 7,490.00 | 7,490.00 | 77,631 |
| 2026-10-13 | 7,400.00 | 7,620.00 | 7,270.00 | 7,520.00 | 7,520.00 | 109,232 |
| 2026-10-12 | 7,970.00 | 7,970.00 | 7,440.00 | 7,490.00 | 7,490.00 | 91,683 |
| 2026-10-08 | 7,870.00 | 8,060.00 | 7,720.00 | 7,810.00 | 7,810.00 | 77,410 |
| 2026-10-07 | 8,120.00 | 8,120.00 | 7,800.00 | 7,910.00 | 7,910.00 | 80,255 |
| 2026-10-06 | 7,820.00 | 8,200.00 | 7,790.00 | 8,030.00 | 8,030.00 | 245,609 |
| 2026-10-02 | 7,600.00 | 7,750.00 | 7,490.00 | 7,730.00 | 7,730.00 | 73,306 |
| 2026-10-01 | 7,610.00 | 7,710.00 | 7,440.00 | 7,570.00 | 7,570.00 | 118,244 |
| 2026-09-30 | 7,770.00 | 7,770.00 | 7,530.00 | 7,550.00 | 7,550.00 | 84,499 |
| 2026-09-29 | 7,660.00 | 7,730.00 | 7,560.00 | 7,730.00 | 7,730.00 | 82,759 |
| 2026-09-28 | 7,600.00 | 7,760.00 | 7,390.00 | 7,680.00 | 7,680.00 | 168,184 |
| 2026-09-23 | 7,190.00 | 7,600.00 | 7,120.00 | 7,510.00 | 7,510.00 | 214,017 |
| 2026-09-22 | 7,060.00 | 7,240.00 | 7,040.00 | 7,170.00 | 7,170.00 | 56,053 |
| 2026-09-21 | 7,170.00 | 7,350.00 | 7,010.00 | 7,050.00 | 7,050.00 | 71,954 |
| 2026-09-18 | 6,960.00 | 7,380.00 | 6,880.00 | 7,160.00 | 7,160.00 | 120,452 |
| 2026-09-17 | 6,880.00 | 7,030.00 | 6,500.00 | 6,880.00 | 6,880.00 | 108,347 |
| 2026-09-16 | 6,900.00 | 6,940.00 | 6,710.00 | 6,880.00 | 6,880.00 | 36,741 |
| 2026-09-15 | 7,000.00 | 7,040.00 | 6,770.00 | 6,900.00 | 6,900.00 | 95,870 |
| 2026-09-14 | 6,280.00 | 7,240.00 | 6,270.00 | 7,080.00 | 7,080.00 | 438,664 |
| 2026-09-11 | 6,290.00 | 6,330.00 | 6,170.00 | 6,290.00 | 6,290.00 | 28,786 |
| 2026-09-10 | 6,290.00 | 6,330.00 | 6,150.00 | 6,300.00 | 6,300.00 | 28,865 |
| 2026-09-09 | 6,320.00 | 6,410.00 | 6,290.00 | 6,320.00 | 6,320.00 | 29,135 |
| 2026-09-08 | 6,070.00 | 6,470.00 | 6,070.00 | 6,320.00 | 6,320.00 | 134,681 |
| 2026-09-07 | 5,790.00 | 6,200.00 | 5,790.00 | 6,040.00 | 6,040.00 | 126,426 |
| 2026-09-04 | 5,560.00 | 5,730.00 | 5,560.00 | 5,720.00 | 5,720.00 | 27,340 |
| 2026-09-03 | 5,620.00 | 5,670.00 | 5,540.00 | 5,600.00 | 5,600.00 | 27,560 |
| 2026-09-02 | 5,610.00 | 5,700.00 | 5,590.00 | 5,640.00 | 5,640.00 | 20,450 |
| 2026-09-01 | 5,690.00 | 5,740.00 | 5,600.00 | 5,680.00 | 5,680.00 | 25,202 |
| 2026-08-31 | 5,720.00 | 5,720.00 | 5,590.00 | 5,660.00 | 5,660.00 | 17,986 |
| 2026-08-28 | 5,770.00 | 5,810.00 | 5,700.00 | 5,780.00 | 5,780.00 | 9,848 |
| 2026-08-27 | 5,740.00 | 5,790.00 | 5,650.00 | 5,770.00 | 5,770.00 | 20,468 |
| 2026-08-26 | 5,720.00 | 5,740.00 | 5,620.00 | 5,740.00 | 5,740.00 | 20,985 |
| 2026-08-25 | 5,480.00 | 5,740.00 | 5,480.00 | 5,710.00 | 5,710.00 | 29,844 |
| 2026-08-24 | 5,490.00 | 5,570.00 | 5,430.00 | 5,560.00 | 5,560.00 | 22,215 |
| 2026-08-21 | 5,450.00 | 5,520.00 | 5,300.00 | 5,470.00 | 5,470.00 | 66,411 |
| 2026-08-20 | 5,510.00 | 5,600.00 | 5,440.00 | 5,490.00 | 5,490.00 | 33,130 |
| 2026-08-19 | 5,610.00 | 5,610.00 | 5,410.00 | 5,480.00 | 5,480.00 | 110,341 |
| 2026-08-18 | 5,850.00 | 5,850.00 | 5,540.00 | 5,650.00 | 5,650.00 | 107,287 |
| 2026-08-14 | 5,840.00 | 5,900.00 | 5,760.00 | 5,820.00 | 5,820.00 | 29,699 |
| 2026-08-13 | 6,020.00 | 6,020.00 | 5,720.00 | 5,810.00 | 5,810.00 | 79,998 |
| 2026-08-12 | 5,990.00 | 6,070.00 | 5,900.00 | 5,930.00 | 5,930.00 | 29,029 |
| 2026-08-11 | 5,900.00 | 6,070.00 | 5,900.00 | 5,990.00 | 5,990.00 | 37,916 |
| 2026-08-10 | 5,960.00 | 6,010.00 | 5,880.00 | 5,940.00 | 5,940.00 | 46,966 |
| 2026-08-07 | 5,960.00 | 6,060.00 | 5,830.00 | 5,920.00 | 5,920.00 | 24,776 |
| 2026-08-06 | 5,940.00 | 6,040.00 | 5,870.00 | 6,000.00 | 6,000.00 | 19,140 |
| 2026-08-05 | 5,990.00 | 6,050.00 | 5,940.00 | 6,030.00 | 6,030.00 | 33,509 |
| 2026-08-04 | 5,750.00 | 5,920.00 | 5,750.00 | 5,920.00 | 5,920.00 | 23,498 |
| 2026-08-03 | 5,760.00 | 5,870.00 | 5,660.00 | 5,800.00 | 5,800.00 | 26,451 |
| 2026-07-31 | 5,710.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 48,848 |
| 2026-07-30 | 5,600.00 | 5,750.00 | 5,520.00 | 5,590.00 | 5,590.00 | 91,944 |
| 2026-07-29 | 5,800.00 | 5,925.00 | 5,470.00 | 5,630.00 | 5,630.00 | 139,840 |
| 2026-07-28 | 6,140.00 | 6,210.00 | 5,820.00 | 5,820.00 | 5,820.00 | 115,100 |
| 2026-07-27 | 6,190.00 | 6,300.00 | 6,150.00 | 6,210.00 | 6,210.00 | 30,549 |
| 2026-07-24 | 6,210.00 | 6,230.00 | 6,120.00 | 6,190.00 | 6,190.00 | 42,184 |
| 2026-07-23 | 6,360.00 | 6,360.00 | 6,100.00 | 6,190.00 | 6,190.00 | 106,949 |
| 2026-07-22 | 6,310.00 | 6,370.00 | 6,150.00 | 6,370.00 | 6,370.00 | 96,077 |
| 2026-07-21 | 6,060.00 | 6,310.00 | 6,010.00 | 6,270.00 | 6,270.00 | 41,933 |
| 2026-07-20 | 6,060.00 | 6,250.00 | 6,020.00 | 6,140.00 | 6,140.00 | 58,531 |
Page 1 of 2 · 120 trading daysOlder →
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.