OPASNET co., Ltd. (KOSDAQ:173130)
South Korea · Delayed Price · Currency is KRW 6,570.00
-30.00 (-0.45%)
At close: Sep 19, 2025
OPASNET co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 6,600.00 | 6,640.00 | 6,510.00 | 6,570.00 | 6,570.00 | -0.45% | 24,133 |
| Sep 18, 2025 | 6,450.00 | 6,630.00 | 6,450.00 | 6,600.00 | 6,600.00 | 2.33% | 59,464 |
| Sep 17, 2025 | 6,480.00 | 6,480.00 | 6,400.00 | 6,450.00 | 6,450.00 | - | 27,277 |
| Sep 16, 2025 | 6,490.00 | 6,550.00 | 6,430.00 | 6,450.00 | 6,450.00 | -1.68% | 59,124 |
| Sep 15, 2025 | 6,690.00 | 6,690.00 | 6,470.00 | 6,560.00 | 6,560.00 | -0.91% | 73,476 |
| Sep 12, 2025 | 6,630.00 | 6,650.00 | 6,500.00 | 6,620.00 | 6,620.00 | -0.15% | 75,250 |
| Sep 11, 2025 | 6,630.00 | 6,690.00 | 6,560.00 | 6,630.00 | 6,630.00 | - | 33,368 |
| Sep 10, 2025 | 6,590.00 | 6,650.00 | 6,590.00 | 6,630.00 | 6,630.00 | 0.61% | 36,241 |
| Sep 9, 2025 | 6,560.00 | 6,610.00 | 6,530.00 | 6,590.00 | 6,590.00 | - | 38,081 |
| Sep 8, 2025 | 6,450.00 | 6,680.00 | 6,440.00 | 6,590.00 | 6,590.00 | 1.38% | 39,588 |
| Sep 5, 2025 | 6,420.00 | 6,520.00 | 6,400.00 | 6,500.00 | 6,500.00 | 0.78% | 44,913 |
| Sep 4, 2025 | 6,480.00 | 6,540.00 | 6,400.00 | 6,450.00 | 6,450.00 | 0.47% | 53,091 |
| Sep 3, 2025 | 6,500.00 | 6,510.00 | 6,310.00 | 6,420.00 | 6,420.00 | -1.23% | 91,322 |
| Sep 2, 2025 | 6,500.00 | 6,590.00 | 6,420.00 | 6,500.00 | 6,500.00 | - | 41,896 |
| Sep 1, 2025 | 6,690.00 | 6,690.00 | 6,460.00 | 6,500.00 | 6,500.00 | -2.55% | 57,747 |
| Aug 29, 2025 | 6,630.00 | 6,700.00 | 6,550.00 | 6,670.00 | 6,670.00 | 0.60% | 45,792 |
| Aug 28, 2025 | 6,740.00 | 6,790.00 | 6,610.00 | 6,630.00 | 6,630.00 | -2.07% | 52,325 |
| Aug 27, 2025 | 6,820.00 | 6,850.00 | 6,720.00 | 6,770.00 | 6,770.00 | -0.73% | 54,159 |
| Aug 26, 2025 | 6,860.00 | 6,900.00 | 6,740.00 | 6,820.00 | 6,820.00 | -0.58% | 81,728 |
| Aug 25, 2025 | 6,860.00 | 6,940.00 | 6,750.00 | 6,860.00 | 6,860.00 | 0.15% | 98,551 |
| Aug 22, 2025 | 6,900.00 | 6,960.00 | 6,770.00 | 6,850.00 | 6,850.00 | -0.72% | 108,031 |
| Aug 21, 2025 | 6,900.00 | 6,980.00 | 6,790.00 | 6,900.00 | 6,900.00 | 0.73% | 138,550 |
| Aug 20, 2025 | 7,010.00 | 7,200.00 | 6,750.00 | 6,850.00 | 6,850.00 | -1.72% | 613,721 |
| Aug 19, 2025 | 6,640.00 | 7,030.00 | 6,570.00 | 6,970.00 | 6,970.00 | 5.29% | 319,960 |
| Aug 18, 2025 | 6,500.00 | 6,760.00 | 6,470.00 | 6,620.00 | 6,620.00 | 2.48% | 224,320 |
| Aug 14, 2025 | 6,350.00 | 6,460.00 | 6,350.00 | 6,460.00 | 6,460.00 | 0.94% | 77,313 |
| Aug 13, 2025 | 6,300.00 | 6,680.00 | 6,250.00 | 6,400.00 | 6,400.00 | 2.24% | 236,369 |
| Aug 12, 2025 | 6,350.00 | 6,420.00 | 6,260.00 | 6,260.00 | 6,260.00 | -1.42% | 32,959 |
| Aug 11, 2025 | 6,370.00 | 6,470.00 | 6,340.00 | 6,350.00 | 6,350.00 | -0.31% | 26,526 |
| Aug 8, 2025 | 6,310.00 | 6,410.00 | 6,310.00 | 6,370.00 | 6,370.00 | - | 27,449 |
| Aug 7, 2025 | 6,300.00 | 6,380.00 | 6,270.00 | 6,370.00 | 6,370.00 | 1.11% | 21,049 |
| Aug 6, 2025 | 6,330.00 | 6,340.00 | 6,260.00 | 6,300.00 | 6,300.00 | 0.48% | 18,917 |
| Aug 5, 2025 | 6,310.00 | 6,420.00 | 6,140.00 | 6,270.00 | 6,270.00 | -1.57% | 59,300 |
| Aug 4, 2025 | 6,150.00 | 6,380.00 | 6,130.00 | 6,370.00 | 6,370.00 | 3.58% | 40,062 |
| Aug 1, 2025 | 6,250.00 | 6,280.00 | 6,150.00 | 6,150.00 | 6,150.00 | -2.38% | 75,329 |
| Jul 31, 2025 | 6,200.00 | 6,360.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.12% | 52,816 |
| Jul 30, 2025 | 6,190.00 | 6,300.00 | 6,160.00 | 6,230.00 | 6,230.00 | -0.32% | 79,295 |
| Jul 29, 2025 | 6,200.00 | 6,310.00 | 6,150.00 | 6,250.00 | 6,250.00 | - | 80,087 |
| Jul 28, 2025 | 6,300.00 | 6,370.00 | 6,130.00 | 6,250.00 | 6,250.00 | -0.79% | 89,055 |
| Jul 25, 2025 | 6,440.00 | 6,500.00 | 6,260.00 | 6,300.00 | 6,300.00 | -2.33% | 119,594 |
| Jul 24, 2025 | 6,750.00 | 6,930.00 | 6,400.00 | 6,450.00 | 6,450.00 | -5.01% | 431,103 |
| Jul 23, 2025 | 6,650.00 | 6,900.00 | 6,650.00 | 6,790.00 | 6,790.00 | 1.65% | 71,653 |
| Jul 22, 2025 | 6,750.00 | 6,830.00 | 6,610.00 | 6,680.00 | 6,680.00 | -1.47% | 115,075 |
| Jul 21, 2025 | 6,900.00 | 6,910.00 | 6,700.00 | 6,780.00 | 6,780.00 | -1.74% | 101,728 |
| Jul 18, 2025 | 6,860.00 | 6,940.00 | 6,810.00 | 6,900.00 | 6,900.00 | 1.17% | 58,411 |
| Jul 17, 2025 | 6,770.00 | 6,890.00 | 6,720.00 | 6,820.00 | 6,820.00 | 0.59% | 28,406 |
| Jul 16, 2025 | 6,920.00 | 6,940.00 | 6,750.00 | 6,780.00 | 6,780.00 | -1.88% | 63,502 |
| Jul 15, 2025 | 6,860.00 | 6,970.00 | 6,780.00 | 6,910.00 | 6,910.00 | 0.14% | 48,424 |
| Jul 14, 2025 | 7,040.00 | 7,040.00 | 6,880.00 | 6,900.00 | 6,900.00 | -1.99% | 72,147 |
| Jul 11, 2025 | 7,030.00 | 7,050.00 | 6,920.00 | 7,040.00 | 7,040.00 | 0.14% | 51,967 |