OPASNET co., Ltd. (KOSDAQ:173130)
South Korea · Delayed Price · Currency is KRW 6,420.00
-60.00 (-0.93%)
At close: Nov 14, 2025
OPASNET co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 6,290.00 | 6,440.00 | 6,290.00 | 6,350.00 | 6,350.00 | 0.32% | 51,607 |
| Nov 10, 2025 | 6,240.00 | 6,340.00 | 6,190.00 | 6,330.00 | 6,330.00 | 1.28% | 42,777 |
| Nov 7, 2025 | 6,300.00 | 6,350.00 | 6,160.00 | 6,250.00 | 6,250.00 | -1.73% | 34,677 |
| Nov 6, 2025 | 6,250.00 | 6,360.00 | 6,230.00 | 6,360.00 | 6,360.00 | 1.11% | 33,754 |
| Nov 5, 2025 | 6,280.00 | 6,310.00 | 6,100.00 | 6,290.00 | 6,290.00 | 0.16% | 77,516 |
| Nov 4, 2025 | 6,150.00 | 6,300.00 | 6,060.00 | 6,280.00 | 6,280.00 | 1.29% | 52,013 |
| Nov 3, 2025 | 6,270.00 | 6,310.00 | 6,150.00 | 6,200.00 | 6,200.00 | -0.96% | 62,219 |
| Oct 31, 2025 | 6,290.00 | 6,340.00 | 6,250.00 | 6,260.00 | 6,260.00 | -1.26% | 25,665 |
| Oct 30, 2025 | 6,350.00 | 6,350.00 | 6,250.00 | 6,340.00 | 6,340.00 | -0.16% | 44,525 |
| Oct 29, 2025 | 6,350.00 | 6,420.00 | 6,280.00 | 6,350.00 | 6,350.00 | 0.16% | 43,514 |
| Oct 28, 2025 | 6,300.00 | 6,400.00 | 6,250.00 | 6,340.00 | 6,340.00 | 0.48% | 42,786 |
| Oct 27, 2025 | 6,300.00 | 6,430.00 | 6,300.00 | 6,310.00 | 6,310.00 | 0.16% | 49,438 |
| Oct 24, 2025 | 6,180.00 | 6,320.00 | 6,130.00 | 6,300.00 | 6,300.00 | 1.29% | 54,656 |
| Oct 23, 2025 | 6,180.00 | 6,250.00 | 6,150.00 | 6,220.00 | 6,220.00 | 0.48% | 32,270 |
| Oct 22, 2025 | 6,160.00 | 6,250.00 | 6,070.00 | 6,190.00 | 6,190.00 | 0.49% | 47,331 |
| Oct 21, 2025 | 6,150.00 | 6,210.00 | 6,130.00 | 6,160.00 | 6,160.00 | -0.16% | 45,283 |
| Oct 20, 2025 | 6,170.00 | 6,340.00 | 6,160.00 | 6,170.00 | 6,170.00 | -0.80% | 29,589 |
| Oct 17, 2025 | 6,280.00 | 6,330.00 | 6,190.00 | 6,220.00 | 6,220.00 | -0.96% | 37,234 |
| Oct 16, 2025 | 6,240.00 | 6,350.00 | 6,220.00 | 6,280.00 | 6,280.00 | 0.64% | 34,026 |
| Oct 15, 2025 | 6,130.00 | 6,290.00 | 6,130.00 | 6,240.00 | 6,240.00 | 1.46% | 26,077 |
| Oct 14, 2025 | 6,150.00 | 6,240.00 | 6,130.00 | 6,150.00 | 6,150.00 | 0.16% | 39,475 |
| Oct 13, 2025 | 6,130.00 | 6,190.00 | 6,060.00 | 6,140.00 | 6,140.00 | -0.65% | 53,425 |
| Oct 10, 2025 | 6,360.00 | 6,360.00 | 6,160.00 | 6,180.00 | 6,180.00 | -1.75% | 66,104 |
| Oct 2, 2025 | 6,260.00 | 6,330.00 | 6,250.00 | 6,290.00 | 6,290.00 | 0.16% | 29,304 |
| Oct 1, 2025 | 6,300.00 | 6,320.00 | 6,240.00 | 6,280.00 | 6,280.00 | -0.16% | 37,597 |
| Sep 30, 2025 | 6,440.00 | 6,440.00 | 6,250.00 | 6,290.00 | 6,290.00 | -2.33% | 55,643 |
| Sep 29, 2025 | 6,490.00 | 6,540.00 | 6,370.00 | 6,440.00 | 6,440.00 | 2.06% | 77,811 |
| Sep 26, 2025 | 6,340.00 | 6,340.00 | 6,220.00 | 6,310.00 | 6,310.00 | -0.94% | 62,442 |
| Sep 25, 2025 | 6,330.00 | 6,380.00 | 6,250.00 | 6,370.00 | 6,370.00 | 0.79% | 55,289 |
| Sep 24, 2025 | 6,330.00 | 6,370.00 | 6,300.00 | 6,320.00 | 6,320.00 | -0.63% | 50,104 |
| Sep 23, 2025 | 6,420.00 | 6,430.00 | 6,340.00 | 6,360.00 | 6,360.00 | -0.93% | 46,690 |
| Sep 22, 2025 | 6,570.00 | 6,590.00 | 6,410.00 | 6,420.00 | 6,420.00 | -2.28% | 76,827 |
| 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 |