OPASNET co., Ltd. (KOSDAQ:173130)
South Korea · Delayed Price · Currency is KRW 7,250.00
+100.00 (1.40%)
At close: Mar 6, 2026
OPASNET co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,950.00 | 7,280.00 | 6,950.00 | 7,250.00 | 7,250.00 | 1.40% | 83,681 |
| Mar 5, 2026 | 6,810.00 | 7,180.00 | 6,810.00 | 7,150.00 | 7,150.00 | 6.08% | 147,850 |
| Mar 4, 2026 | 7,020.00 | 7,220.00 | 6,720.00 | 6,740.00 | 6,740.00 | -5.73% | 354,720 |
| Mar 3, 2026 | 7,090.00 | 7,460.00 | 7,020.00 | 7,150.00 | 7,150.00 | -1.52% | 116,849 |
| Feb 27, 2026 | 7,890.00 | 7,930.00 | 7,010.00 | 7,260.00 | 7,260.00 | -7.63% | 349,418 |
| Feb 26, 2026 | 7,890.00 | 7,890.00 | 7,620.00 | 7,860.00 | 7,860.00 | 0.77% | 90,532 |
| Feb 25, 2026 | 7,650.00 | 7,900.00 | 7,650.00 | 7,800.00 | 7,800.00 | 1.96% | 96,061 |
| Feb 24, 2026 | 7,840.00 | 7,840.00 | 7,570.00 | 7,650.00 | 7,650.00 | -2.42% | 128,435 |
| Feb 23, 2026 | 7,350.00 | 7,910.00 | 7,320.00 | 7,840.00 | 7,840.00 | 8.29% | 322,771 |
| Feb 20, 2026 | 7,430.00 | 7,430.00 | 7,110.00 | 7,240.00 | 7,240.00 | -2.56% | 129,955 |
| Feb 19, 2026 | 7,000.00 | 7,520.00 | 6,960.00 | 7,430.00 | 7,430.00 | 6.60% | 301,881 |
| Feb 13, 2026 | 6,980.00 | 7,000.00 | 6,900.00 | 6,970.00 | 6,970.00 | -0.14% | 112,179 |
| Feb 12, 2026 | 6,850.00 | 7,000.00 | 6,830.00 | 6,980.00 | 6,980.00 | 1.31% | 85,193 |
| Feb 11, 2026 | 6,770.00 | 6,910.00 | 6,770.00 | 6,890.00 | 6,890.00 | 1.77% | 79,158 |
| Feb 10, 2026 | 6,740.00 | 6,840.00 | 6,690.00 | 6,770.00 | 6,770.00 | -0.88% | 61,242 |
| Feb 9, 2026 | 6,620.00 | 6,830.00 | 6,620.00 | 6,830.00 | 6,830.00 | 4.27% | 125,238 |
| Feb 6, 2026 | 6,560.00 | 6,560.00 | 6,300.00 | 6,550.00 | 6,550.00 | -0.15% | 112,267 |
| Feb 5, 2026 | 6,680.00 | 6,680.00 | 6,540.00 | 6,560.00 | 6,560.00 | -1.50% | 40,819 |
| Feb 4, 2026 | 6,650.00 | 6,730.00 | 6,580.00 | 6,660.00 | 6,660.00 | 0.45% | 71,092 |
| Feb 3, 2026 | 6,650.00 | 6,650.00 | 6,410.00 | 6,630.00 | 6,630.00 | 1.22% | 87,576 |
| Feb 2, 2026 | 6,750.00 | 6,870.00 | 6,500.00 | 6,550.00 | 6,550.00 | -0.61% | 148,526 |
| Jan 30, 2026 | 6,540.00 | 6,670.00 | 6,400.00 | 6,590.00 | 6,590.00 | 0.46% | 111,010 |
| Jan 29, 2026 | 6,470.00 | 6,920.00 | 6,360.00 | 6,560.00 | 6,560.00 | 2.50% | 347,848 |
| Jan 28, 2026 | 6,490.00 | 6,490.00 | 6,370.00 | 6,400.00 | 6,400.00 | -0.16% | 71,234 |
| Jan 27, 2026 | 6,460.00 | 6,510.00 | 6,350.00 | 6,410.00 | 6,410.00 | -1.38% | 65,536 |
| Jan 26, 2026 | 6,430.00 | 6,580.00 | 6,260.00 | 6,500.00 | 6,500.00 | 1.88% | 67,785 |
| Jan 23, 2026 | 6,310.00 | 6,420.00 | 6,300.00 | 6,380.00 | 6,380.00 | 1.27% | 50,485 |
| Jan 22, 2026 | 6,310.00 | 6,330.00 | 6,190.00 | 6,300.00 | 6,300.00 | 0.64% | 42,406 |
| Jan 21, 2026 | 6,400.00 | 6,400.00 | 6,210.00 | 6,260.00 | 6,260.00 | -2.95% | 54,164 |
| Jan 20, 2026 | 6,400.00 | 6,480.00 | 6,330.00 | 6,450.00 | 6,450.00 | 1.90% | 32,394 |
| Jan 19, 2026 | 6,300.00 | 6,760.00 | 6,280.00 | 6,330.00 | 6,330.00 | -0.16% | 51,344 |
| Jan 16, 2026 | 6,500.00 | 6,540.00 | 6,300.00 | 6,340.00 | 6,340.00 | -2.46% | 57,524 |
| Jan 15, 2026 | 6,400.00 | 6,510.00 | 6,360.00 | 6,500.00 | 6,500.00 | 1.56% | 32,996 |
| Jan 14, 2026 | 6,260.00 | 6,550.00 | 6,140.00 | 6,400.00 | 6,400.00 | 0.79% | 122,685 |
| Jan 13, 2026 | 6,320.00 | 6,360.00 | 6,260.00 | 6,350.00 | 6,350.00 | 0.47% | 25,477 |
| Jan 12, 2026 | 6,290.00 | 6,370.00 | 6,210.00 | 6,320.00 | 6,320.00 | 0.48% | 31,231 |
| Jan 9, 2026 | 6,160.00 | 6,350.00 | 6,160.00 | 6,290.00 | 6,290.00 | 1.45% | 34,810 |
| Jan 8, 2026 | 6,260.00 | 6,260.00 | 6,100.00 | 6,200.00 | 6,200.00 | -0.96% | 73,886 |
| Jan 7, 2026 | 6,380.00 | 6,400.00 | 6,210.00 | 6,260.00 | 6,260.00 | -1.88% | 111,924 |
| Jan 6, 2026 | 6,470.00 | 6,490.00 | 6,300.00 | 6,380.00 | 6,380.00 | -1.54% | 82,370 |
| Jan 5, 2026 | 6,660.00 | 6,680.00 | 6,470.00 | 6,480.00 | 6,480.00 | -2.11% | 59,899 |
| Jan 2, 2026 | 6,610.00 | 6,670.00 | 6,490.00 | 6,620.00 | 6,620.00 | -0.30% | 70,511 |
| Dec 30, 2025 | 6,780.00 | 6,780.00 | 6,600.00 | 6,640.00 | 6,640.00 | -1.63% | 40,828 |
| Dec 29, 2025 | 6,850.00 | 6,850.00 | 6,570.00 | 6,750.00 | 6,750.00 | -1.46% | 31,440 |
| Dec 26, 2025 | 6,850.00 | 6,890.00 | 6,760.00 | 6,850.00 | 6,850.00 | 0.15% | 50,526 |
| Dec 24, 2025 | 6,780.00 | 6,840.00 | 6,730.00 | 6,840.00 | 6,840.00 | 1.33% | 23,306 |
| Dec 23, 2025 | 6,970.00 | 7,020.00 | 6,730.00 | 6,750.00 | 6,750.00 | -3.85% | 94,644 |
| Dec 22, 2025 | 6,950.00 | 7,060.00 | 6,950.00 | 7,020.00 | 7,020.00 | 0.72% | 29,646 |
| Dec 19, 2025 | 7,050.00 | 7,060.00 | 6,940.00 | 6,970.00 | 6,970.00 | -0.85% | 59,891 |
| Dec 18, 2025 | 6,840.00 | 7,050.00 | 6,800.00 | 7,030.00 | 7,030.00 | 2.18% | 51,945 |