OPASNET co., Ltd. (KOSDAQ:173130)
South Korea · Delayed Price · Currency is KRW 6,050.00
-230.00 (-3.66%)
At close: Jul 13, 2026
OPASNET co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 7,270.00 | 7,600.00 | 7,250.00 | 7,440.00 | 7,440.00 | 0.54% | 112,434 |
| Jun 10, 2026 | 7,620.00 | 7,720.00 | 7,210.00 | 7,400.00 | 7,400.00 | -3.39% | 293,255 |
| Jun 9, 2026 | 7,030.00 | 8,010.00 | 7,030.00 | 7,660.00 | 7,660.00 | 7.74% | 610,601 |
| Jun 8, 2026 | 6,010.00 | 7,760.00 | 6,010.00 | 7,110.00 | 7,110.00 | 11.09% | 1,101,915 |
| Jun 5, 2026 | 6,560.00 | 6,660.00 | 6,330.00 | 6,400.00 | 6,400.00 | -3.90% | 156,257 |
| Jun 4, 2026 | 7,820.00 | 7,950.00 | 6,500.00 | 6,660.00 | 6,660.00 | -11.79% | 725,221 |
| Jun 2, 2026 | 7,580.00 | 7,640.00 | 7,230.00 | 7,550.00 | 7,550.00 | -1.18% | 214,405 |
| Jun 1, 2026 | 7,190.00 | 7,640.00 | 7,050.00 | 7,640.00 | 7,640.00 | 6.26% | 293,907 |
| May 29, 2026 | 7,650.00 | 7,650.00 | 7,050.00 | 7,190.00 | 7,190.00 | -3.88% | 253,187 |
| May 28, 2026 | 7,600.00 | 7,700.00 | 7,320.00 | 7,480.00 | 7,480.00 | -0.53% | 172,593 |
| May 27, 2026 | 7,700.00 | 7,770.00 | 7,400.00 | 7,520.00 | 7,520.00 | -2.59% | 200,663 |
| May 26, 2026 | 8,400.00 | 8,570.00 | 7,640.00 | 7,720.00 | 7,720.00 | -2.15% | 437,053 |
| May 22, 2026 | 7,590.00 | 7,960.00 | 7,590.00 | 7,890.00 | 7,890.00 | 4.78% | 194,584 |
| May 21, 2026 | 7,760.00 | 7,880.00 | 7,480.00 | 7,530.00 | 7,530.00 | 1.76% | 316,512 |
| May 20, 2026 | 7,450.00 | 7,540.00 | 7,230.00 | 7,400.00 | 7,400.00 | -0.54% | 105,003 |
| May 19, 2026 | 7,500.00 | 7,660.00 | 7,280.00 | 7,440.00 | 7,440.00 | -1.72% | 110,128 |
| May 18, 2026 | 7,450.00 | 7,700.00 | 7,250.00 | 7,570.00 | 7,570.00 | 1.34% | 147,988 |
| May 15, 2026 | 7,500.00 | 7,670.00 | 7,280.00 | 7,470.00 | 7,470.00 | - | 175,382 |
| May 14, 2026 | 7,250.00 | 7,510.00 | 7,230.00 | 7,470.00 | 7,470.00 | 4.04% | 94,500 |
| May 13, 2026 | 7,570.00 | 7,570.00 | 7,160.00 | 7,180.00 | 7,180.00 | -5.28% | 221,574 |
| May 12, 2026 | 7,840.00 | 8,150.00 | 7,510.00 | 7,580.00 | 7,580.00 | -0.66% | 314,976 |
| May 11, 2026 | 7,780.00 | 8,350.00 | 7,450.00 | 7,630.00 | 7,630.00 | 0.53% | 1,306,475 |
| May 8, 2026 | 7,800.00 | 7,830.00 | 7,480.00 | 7,590.00 | 7,590.00 | -3.19% | 188,485 |
| May 7, 2026 | 7,990.00 | 8,030.00 | 7,790.00 | 7,840.00 | 7,840.00 | -1.63% | 104,879 |
| May 6, 2026 | 8,040.00 | 8,170.00 | 7,720.00 | 7,970.00 | 7,970.00 | -2.45% | 208,170 |
| May 4, 2026 | 7,920.00 | 8,370.00 | 7,720.00 | 8,170.00 | 8,170.00 | 6.52% | 493,623 |
| Apr 30, 2026 | 7,850.00 | 7,850.00 | 7,490.00 | 7,670.00 | 7,670.00 | -2.29% | 129,016 |