OPASNET co., Ltd. (KOSDAQ:173130)
South Korea · Delayed Price · Currency is KRW 6,380.00
+80.00 (1.27%)
At close: Jan 23, 2026
OPASNET co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 6,980.00 | 7,030.00 | 6,790.00 | 6,880.00 | 6,880.00 | -1.01% | 83,533 |
| Dec 16, 2025 | 7,140.00 | 7,140.00 | 6,950.00 | 6,950.00 | 6,950.00 | -3.07% | 72,983 |
| Dec 15, 2025 | 7,080.00 | 7,190.00 | 7,020.00 | 7,170.00 | 7,170.00 | 0.99% | 63,935 |
| Dec 12, 2025 | 6,840.00 | 7,100.00 | 6,840.00 | 7,100.00 | 7,100.00 | 3.80% | 85,724 |
| Dec 11, 2025 | 6,910.00 | 6,930.00 | 6,790.00 | 6,840.00 | 6,840.00 | -0.44% | 60,156 |
| Dec 10, 2025 | 6,830.00 | 6,940.00 | 6,820.00 | 6,870.00 | 6,870.00 | -0.58% | 45,386 |
| Dec 9, 2025 | 7,060.00 | 7,070.00 | 6,830.00 | 6,910.00 | 6,910.00 | -1.99% | 98,699 |
| Dec 8, 2025 | 7,150.00 | 7,250.00 | 7,000.00 | 7,050.00 | 7,050.00 | -0.70% | 109,672 |
| Dec 5, 2025 | 6,870.00 | 7,120.00 | 6,800.00 | 7,100.00 | 7,100.00 | 3.35% | 161,629 |
| Dec 4, 2025 | 6,870.00 | 6,920.00 | 6,810.00 | 6,870.00 | 6,870.00 | 0.44% | 44,940 |
| Dec 3, 2025 | 6,880.00 | 6,900.00 | 6,800.00 | 6,840.00 | 6,840.00 | -0.58% | 34,218 |
| Dec 2, 2025 | 6,810.00 | 6,910.00 | 6,770.00 | 6,880.00 | 6,880.00 | 1.03% | 51,844 |
| Dec 1, 2025 | 6,810.00 | 6,900.00 | 6,760.00 | 6,810.00 | 6,810.00 | - | 103,371 |
| Nov 28, 2025 | 6,600.00 | 6,820.00 | 6,590.00 | 6,810.00 | 6,810.00 | 2.41% | 101,209 |
| Nov 27, 2025 | 6,480.00 | 6,670.00 | 6,470.00 | 6,650.00 | 6,650.00 | 2.78% | 57,408 |
| Nov 26, 2025 | 6,450.00 | 6,550.00 | 6,420.00 | 6,470.00 | 6,470.00 | 0.31% | 26,930 |
| Nov 25, 2025 | 6,690.00 | 6,690.00 | 6,150.00 | 6,450.00 | 6,450.00 | -3.30% | 219,011 |
| Nov 24, 2025 | 6,720.00 | 6,740.00 | 6,620.00 | 6,670.00 | 6,670.00 | -0.89% | 79,559 |
| Nov 21, 2025 | 6,510.00 | 6,740.00 | 6,480.00 | 6,730.00 | 6,730.00 | 2.75% | 122,531 |
| Nov 20, 2025 | 6,420.00 | 6,670.00 | 6,420.00 | 6,550.00 | 6,550.00 | 2.34% | 128,615 |
| Nov 19, 2025 | 6,430.00 | 6,510.00 | 6,390.00 | 6,400.00 | 6,400.00 | -0.78% | 40,101 |
| Nov 18, 2025 | 6,510.00 | 6,520.00 | 6,360.00 | 6,450.00 | 6,450.00 | -0.92% | 64,965 |
| Nov 17, 2025 | 6,470.00 | 6,560.00 | 6,350.00 | 6,510.00 | 6,510.00 | 1.40% | 77,086 |
| Nov 14, 2025 | 6,400.00 | 6,550.00 | 6,350.00 | 6,420.00 | 6,420.00 | -0.93% | 62,506 |
| Nov 13, 2025 | 6,530.00 | 6,550.00 | 6,440.00 | 6,480.00 | 6,480.00 | -0.77% | 56,763 |
| Nov 12, 2025 | 6,350.00 | 6,580.00 | 6,350.00 | 6,530.00 | 6,530.00 | 2.83% | 86,386 |