See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI100.53▼ 2.65%
← 173130.KQ stock page

OPASNET co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-224,110.004,130.004,000.004,085.003,435.8838,699
2021-11-194,100.004,215.004,090.004,130.003,473.7340,551
2021-11-184,110.004,220.004,000.004,100.003,448.5059,459
2021-11-174,055.004,195.004,030.004,155.003,494.7695,245
2021-11-163,965.004,095.003,940.004,095.003,444.2947,511
2021-11-153,965.004,200.003,935.003,965.003,334.95117,181
2021-11-123,885.003,970.003,885.003,950.003,322.3351,056
2021-11-113,900.003,960.003,855.003,895.003,276.0747,587
2021-11-104,040.004,070.003,925.004,000.003,364.3972,680
2021-11-093,900.004,135.003,885.004,040.003,398.0375,782
2021-11-083,875.003,935.003,855.003,900.003,280.2840,935
2021-11-053,980.003,985.003,910.003,945.003,318.1329,977
2021-11-044,055.004,085.003,875.003,990.003,355.9874,195
2021-11-034,060.004,090.004,000.004,045.003,402.2431,923
2021-11-023,960.004,355.003,950.004,015.003,377.01220,523
2021-11-013,900.003,965.003,805.003,960.003,330.7540,203
2021-10-294,030.004,050.003,955.003,970.003,339.1636,030
2021-10-284,020.004,080.004,015.004,055.003,410.6525,797
2021-10-274,055.004,070.004,015.004,015.003,377.0127,358
2021-10-263,930.004,040.003,930.004,015.003,377.0128,638
2021-10-253,975.003,975.003,905.003,930.003,305.5135,851
← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29250.0000 KRW
2024-12-27100.0000 KRW
2023-12-27110.0000 KRW
2022-12-2850.0000 KRW
2021-12-2950.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.