OPASNET co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8,110.00 | 8,360.00 | 7,900.00 | 8,260.00 | 8,260.00 | 139,871 |
| 2026-04-23 | 8,340.00 | 8,400.00 | 8,100.00 | 8,110.00 | 8,110.00 | 153,009 |
| 2026-04-22 | 8,160.00 | 8,490.00 | 8,070.00 | 8,350.00 | 8,350.00 | 192,818 |
| 2026-04-21 | 8,130.00 | 8,300.00 | 8,070.00 | 8,160.00 | 8,160.00 | 109,884 |
| 2026-04-20 | 8,080.00 | 8,470.00 | 8,050.00 | 8,160.00 | 8,160.00 | 239,264 |
| 2026-04-17 | 8,060.00 | 8,120.00 | 7,920.00 | 8,080.00 | 8,080.00 | 122,645 |
| 2026-04-16 | 8,000.00 | 8,370.00 | 7,990.00 | 8,050.00 | 8,050.00 | 237,094 |
| 2026-04-15 | 8,220.00 | 8,240.00 | 7,800.00 | 7,870.00 | 7,870.00 | 224,571 |
| 2026-04-14 | 8,240.00 | 8,400.00 | 7,800.00 | 8,040.00 | 8,040.00 | 492,586 |
| 2026-04-13 | 7,900.00 | 8,050.00 | 7,800.00 | 8,020.00 | 8,020.00 | 186,082 |
| 2026-04-10 | 7,510.00 | 8,060.00 | 7,510.00 | 7,950.00 | 7,950.00 | 320,886 |
| 2026-04-09 | 7,460.00 | 7,500.00 | 7,300.00 | 7,410.00 | 7,410.00 | 52,551 |
| 2026-04-08 | 7,390.00 | 7,500.00 | 7,320.00 | 7,450.00 | 7,450.00 | 86,453 |
| 2026-04-07 | 7,380.00 | 7,420.00 | 7,170.00 | 7,220.00 | 7,220.00 | 81,652 |
| 2026-04-06 | 7,300.00 | 7,660.00 | 7,170.00 | 7,260.00 | 7,260.00 | 66,795 |
| 2026-04-03 | 7,280.00 | 7,560.00 | 7,230.00 | 7,340.00 | 7,340.00 | 70,205 |
| 2026-04-02 | 7,550.00 | 7,720.00 | 7,070.00 | 7,190.00 | 7,190.00 | 138,822 |
| 2026-04-01 | 7,630.00 | 7,730.00 | 7,190.00 | 7,550.00 | 7,550.00 | 203,372 |
| 2026-03-31 | 7,470.00 | 7,850.00 | 7,450.00 | 7,550.00 | 7,550.00 | 179,520 |
| 2026-03-30 | 7,720.00 | 7,800.00 | 7,420.00 | 7,570.00 | 7,570.00 | 161,570 |
| 2026-03-27 | 7,480.00 | 8,000.00 | 7,480.00 | 7,890.00 | 7,890.00 | 150,427 |
| 2026-03-26 | 7,630.00 | 7,770.00 | 7,510.00 | 7,630.00 | 7,630.00 | 105,809 |
| 2026-03-25 | 7,570.00 | 7,680.00 | 7,480.00 | 7,620.00 | 7,620.00 | 60,495 |
| 2026-03-24 | 7,300.00 | 7,580.00 | 7,200.00 | 7,530.00 | 7,530.00 | 129,993 |
| 2026-03-23 | 7,330.00 | 7,480.00 | 7,150.00 | 7,150.00 | 7,150.00 | 68,714 |
| 2026-03-20 | 7,250.00 | 7,580.00 | 7,250.00 | 7,380.00 | 7,380.00 | 112,790 |
| 2026-03-19 | 7,120.00 | 7,460.00 | 7,120.00 | 7,220.00 | 7,220.00 | 105,822 |
| 2026-03-18 | 7,320.00 | 7,420.00 | 7,190.00 | 7,270.00 | 7,270.00 | 72,041 |
| 2026-03-17 | 7,280.00 | 7,340.00 | 7,240.00 | 7,320.00 | 7,320.00 | 33,257 |
| 2026-03-16 | 7,450.00 | 7,500.00 | 7,170.00 | 7,260.00 | 7,260.00 | 66,011 |
| 2026-03-13 | 7,360.00 | 7,650.00 | 7,240.00 | 7,460.00 | 7,460.00 | 105,528 |
| 2026-03-12 | 7,400.00 | 7,700.00 | 7,400.00 | 7,460.00 | 7,460.00 | 110,805 |
| 2026-03-11 | 7,200.00 | 7,590.00 | 6,920.00 | 7,490.00 | 7,490.00 | 306,789 |
| 2026-03-10 | 7,020.00 | 7,200.00 | 7,010.00 | 7,140.00 | 7,140.00 | 54,604 |
| 2026-03-09 | 7,000.00 | 7,100.00 | 6,770.00 | 6,910.00 | 6,910.00 | 67,194 |
| 2026-03-06 | 6,950.00 | 7,280.00 | 6,950.00 | 7,250.00 | 7,250.00 | 83,685 |
| 2026-03-05 | 6,810.00 | 7,180.00 | 6,810.00 | 7,150.00 | 7,150.00 | 147,850 |
| 2026-03-04 | 7,020.00 | 7,220.00 | 6,720.00 | 6,740.00 | 6,740.00 | 354,720 |
| 2026-03-03 | 7,090.00 | 7,460.00 | 7,020.00 | 7,150.00 | 7,150.00 | 117,532 |
| 2026-02-27 | 7,890.00 | 7,930.00 | 7,010.00 | 7,260.00 | 7,260.00 | 358,685 |
| 2026-02-26 | 7,890.00 | 7,890.00 | 7,620.00 | 7,860.00 | 7,860.00 | 90,532 |
| 2026-02-25 | 7,650.00 | 7,900.00 | 7,650.00 | 7,800.00 | 7,800.00 | 96,568 |
| 2026-02-24 | 7,840.00 | 7,840.00 | 7,570.00 | 7,650.00 | 7,650.00 | 129,780 |
| 2026-02-23 | 7,350.00 | 7,910.00 | 7,320.00 | 7,840.00 | 7,840.00 | 324,532 |
| 2026-02-20 | 7,430.00 | 7,430.00 | 7,110.00 | 7,240.00 | 7,240.00 | 129,955 |
| 2026-02-19 | 7,000.00 | 7,520.00 | 6,960.00 | 7,430.00 | 7,430.00 | 303,884 |
| 2026-02-13 | 6,980.00 | 7,000.00 | 6,900.00 | 6,970.00 | 6,970.00 | 113,241 |
| 2026-02-12 | 6,850.00 | 7,000.00 | 6,830.00 | 6,980.00 | 6,980.00 | 85,597 |
| 2026-02-11 | 6,770.00 | 6,910.00 | 6,770.00 | 6,890.00 | 6,890.00 | 79,215 |
| 2026-02-10 | 6,740.00 | 6,840.00 | 6,690.00 | 6,770.00 | 6,770.00 | 61,444 |
| 2026-02-09 | 6,620.00 | 6,830.00 | 6,620.00 | 6,830.00 | 6,830.00 | 125,678 |
| 2026-02-06 | 6,560.00 | 6,560.00 | 6,300.00 | 6,550.00 | 6,550.00 | 113,364 |
| 2026-02-05 | 6,680.00 | 6,680.00 | 6,540.00 | 6,560.00 | 6,560.00 | 40,819 |
| 2026-02-04 | 6,650.00 | 6,730.00 | 6,580.00 | 6,660.00 | 6,660.00 | 71,471 |
| 2026-02-03 | 6,650.00 | 6,650.00 | 6,410.00 | 6,630.00 | 6,630.00 | 87,587 |
| 2026-02-02 | 6,750.00 | 6,870.00 | 6,500.00 | 6,550.00 | 6,550.00 | 149,086 |
| 2026-01-30 | 6,540.00 | 6,670.00 | 6,400.00 | 6,590.00 | 6,590.00 | 111,154 |
| 2026-01-29 | 6,470.00 | 6,920.00 | 6,360.00 | 6,560.00 | 6,560.00 | 355,273 |
| 2026-01-28 | 6,490.00 | 6,490.00 | 6,370.00 | 6,400.00 | 6,400.00 | 71,234 |
| 2026-01-27 | 6,460.00 | 6,510.00 | 6,350.00 | 6,410.00 | 6,410.00 | 65,536 |
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.