OPASNET co., Ltd. (KOSDAQ:173130)
South Korea · Delayed Price · Currency is KRW 5,560.00
+90.00 (1.65%)
At close: Aug 24, 2026
OPASNET co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5,490.00 | 5,570.00 | 5,430.00 | 5,560.00 | 5,560.00 | 1.65% | 21,580 |
| Aug 21, 2026 | 5,450.00 | 5,520.00 | 5,300.00 | 5,470.00 | 5,470.00 | -0.36% | 66,383 |
| Aug 20, 2026 | 5,510.00 | 5,600.00 | 5,440.00 | 5,490.00 | 5,490.00 | 0.18% | 33,106 |
| Aug 19, 2026 | 5,610.00 | 5,610.00 | 5,410.00 | 5,480.00 | 5,480.00 | -3.01% | 110,227 |
| Aug 18, 2026 | 5,850.00 | 5,850.00 | 5,540.00 | 5,650.00 | 5,650.00 | -2.92% | 107,223 |
| Aug 14, 2026 | 5,840.00 | 5,900.00 | 5,760.00 | 5,820.00 | 5,820.00 | 0.17% | 29,699 |
| Aug 13, 2026 | 6,020.00 | 6,020.00 | 5,720.00 | 5,810.00 | 5,810.00 | -2.02% | 79,892 |
| Aug 12, 2026 | 5,990.00 | 6,070.00 | 5,900.00 | 5,930.00 | 5,930.00 | -1.00% | 28,982 |
| Aug 11, 2026 | 5,900.00 | 6,070.00 | 5,900.00 | 5,990.00 | 5,990.00 | 0.84% | 37,916 |
| Aug 10, 2026 | 5,960.00 | 6,010.00 | 5,880.00 | 5,940.00 | 5,940.00 | 0.34% | 46,530 |
| Aug 7, 2026 | 5,960.00 | 6,060.00 | 5,830.00 | 5,920.00 | 5,920.00 | -1.33% | 24,743 |
| Aug 6, 2026 | 5,940.00 | 6,040.00 | 5,870.00 | 6,000.00 | 6,000.00 | -0.50% | 19,135 |
| Aug 5, 2026 | 5,990.00 | 6,050.00 | 5,940.00 | 6,030.00 | 6,030.00 | 1.86% | 33,509 |
| Aug 4, 2026 | 5,750.00 | 5,920.00 | 5,750.00 | 5,920.00 | 5,920.00 | 2.07% | 23,498 |
| Aug 3, 2026 | 5,760.00 | 5,870.00 | 5,660.00 | 5,800.00 | 5,800.00 | - | 26,451 |
| Jul 31, 2026 | 5,710.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 3.76% | 48,827 |
| Jul 30, 2026 | 5,600.00 | 5,750.00 | 5,520.00 | 5,590.00 | 5,590.00 | -0.71% | 88,675 |
| Jul 29, 2026 | 5,800.00 | 5,925.00 | 5,470.00 | 5,630.00 | 5,630.00 | -3.26% | 139,154 |
| Jul 28, 2026 | 6,140.00 | 6,210.00 | 5,820.00 | 5,820.00 | 5,820.00 | -6.28% | 115,100 |
| Jul 27, 2026 | 6,190.00 | 6,300.00 | 6,150.00 | 6,210.00 | 6,210.00 | 0.32% | 30,549 |
| Jul 24, 2026 | 6,210.00 | 6,230.00 | 6,120.00 | 6,190.00 | 6,190.00 | - | 42,184 |
| Jul 23, 2026 | 6,360.00 | 6,360.00 | 6,100.00 | 6,190.00 | 6,190.00 | -2.83% | 106,557 |
| Jul 22, 2026 | 6,310.00 | 6,370.00 | 6,150.00 | 6,370.00 | 6,370.00 | 1.59% | 81,408 |
| Jul 21, 2026 | 6,060.00 | 6,310.00 | 6,010.00 | 6,270.00 | 6,270.00 | 2.12% | 41,816 |
| Jul 20, 2026 | 6,060.00 | 6,250.00 | 6,020.00 | 6,140.00 | 6,140.00 | -0.65% | 58,531 |
| Jul 16, 2026 | 6,130.00 | 6,190.00 | 5,950.00 | 6,180.00 | 6,180.00 | -0.16% | 35,358 |
| Jul 15, 2026 | 5,970.00 | 6,240.00 | 5,970.00 | 6,190.00 | 6,190.00 | 3.86% | 41,802 |
| Jul 14, 2026 | 6,010.00 | 6,040.00 | 5,800.00 | 5,960.00 | 5,960.00 | -1.49% | 71,966 |
| Jul 13, 2026 | 6,280.00 | 6,320.00 | 5,960.00 | 6,050.00 | 6,050.00 | -3.66% | 97,275 |
| Jul 10, 2026 | 6,170.00 | 6,370.00 | 6,160.00 | 6,280.00 | 6,280.00 | 1.13% | 38,707 |
| Jul 9, 2026 | 6,190.00 | 6,330.00 | 6,040.00 | 6,210.00 | 6,210.00 | 0.32% | 38,782 |
| Jul 8, 2026 | 6,210.00 | 6,300.00 | 6,080.00 | 6,190.00 | 6,190.00 | -0.48% | 55,633 |
| Jul 7, 2026 | 6,260.00 | 6,370.00 | 6,110.00 | 6,220.00 | 6,220.00 | -1.43% | 59,524 |
| Jul 6, 2026 | 6,530.00 | 6,530.00 | 6,240.00 | 6,310.00 | 6,310.00 | -1.87% | 46,971 |
| Jul 3, 2026 | 6,300.00 | 6,480.00 | 6,150.00 | 6,430.00 | 6,430.00 | 2.06% | 56,018 |
| Jul 2, 2026 | 6,500.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | -3.08% | 114,476 |
| Jul 1, 2026 | 6,260.00 | 6,530.00 | 6,210.00 | 6,500.00 | 6,500.00 | 3.83% | 76,870 |
| Jun 30, 2026 | 6,220.00 | 6,300.00 | 6,150.00 | 6,260.00 | 6,260.00 | -0.16% | 52,263 |
| Jun 29, 2026 | 5,950.00 | 6,300.00 | 5,950.00 | 6,270.00 | 6,270.00 | 3.64% | 51,512 |
| Jun 26, 2026 | 6,190.00 | 6,330.00 | 5,960.00 | 6,050.00 | 6,050.00 | -3.20% | 178,897 |
| Jun 25, 2026 | 6,540.00 | 6,605.00 | 6,220.00 | 6,250.00 | 6,250.00 | -5.30% | 107,111 |
| Jun 24, 2026 | 6,460.00 | 6,660.00 | 6,450.00 | 6,600.00 | 6,600.00 | 1.38% | 63,396 |
| Jun 23, 2026 | 6,870.00 | 6,980.00 | 6,500.00 | 6,510.00 | 6,510.00 | -6.60% | 168,413 |
| Jun 22, 2026 | 7,090.00 | 7,320.00 | 6,930.00 | 6,970.00 | 6,970.00 | -3.86% | 106,203 |
| Jun 19, 2026 | 7,490.00 | 7,650.00 | 7,110.00 | 7,250.00 | 7,250.00 | -3.20% | 143,591 |
| Jun 18, 2026 | 7,690.00 | 7,690.00 | 7,330.00 | 7,490.00 | 7,490.00 | -1.06% | 101,354 |
| Jun 17, 2026 | 7,480.00 | 7,770.00 | 7,460.00 | 7,570.00 | 7,570.00 | 0.26% | 87,736 |
| Jun 16, 2026 | 7,720.00 | 7,870.00 | 7,540.00 | 7,550.00 | 7,550.00 | -2.83% | 148,514 |
| Jun 15, 2026 | 7,910.00 | 7,920.00 | 7,690.00 | 7,770.00 | 7,770.00 | -0.77% | 116,480 |
| Jun 12, 2026 | 7,460.00 | 7,980.00 | 7,400.00 | 7,830.00 | 7,830.00 | 5.24% | 284,058 |