OPASNET co., Ltd. (KOSDAQ:173130)
South Korea · Delayed Price · Currency is KRW 7,520.00
-200.00 (-2.59%)
At close: May 27, 2026
OPASNET co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 7,710.00 | 7,900.00 | 7,660.00 | 7,850.00 | 7,850.00 | 1.82% | 92,845 |
| Apr 28, 2026 | 7,810.00 | 7,910.00 | 7,640.00 | 7,710.00 | 7,710.00 | -1.15% | 168,814 |
| Apr 27, 2026 | 8,270.00 | 8,290.00 | 7,740.00 | 7,800.00 | 7,800.00 | -5.57% | 501,834 |
| Apr 24, 2026 | 8,110.00 | 8,360.00 | 7,900.00 | 8,260.00 | 8,260.00 | 1.85% | 139,871 |
| Apr 23, 2026 | 8,340.00 | 8,400.00 | 8,100.00 | 8,110.00 | 8,110.00 | -2.87% | 153,009 |
| Apr 22, 2026 | 8,160.00 | 8,490.00 | 8,070.00 | 8,350.00 | 8,350.00 | 2.33% | 192,818 |
| Apr 21, 2026 | 8,130.00 | 8,300.00 | 8,070.00 | 8,160.00 | 8,160.00 | - | 109,884 |
| Apr 20, 2026 | 8,080.00 | 8,470.00 | 8,050.00 | 8,160.00 | 8,160.00 | 0.99% | 239,264 |
| Apr 17, 2026 | 8,060.00 | 8,120.00 | 7,920.00 | 8,080.00 | 8,080.00 | 0.37% | 122,645 |
| Apr 16, 2026 | 8,000.00 | 8,370.00 | 7,990.00 | 8,050.00 | 8,050.00 | 2.29% | 237,094 |
| Apr 15, 2026 | 8,220.00 | 8,240.00 | 7,800.00 | 7,870.00 | 7,870.00 | -2.11% | 224,571 |
| Apr 14, 2026 | 8,240.00 | 8,400.00 | 7,800.00 | 8,040.00 | 8,040.00 | 0.25% | 492,586 |
| Apr 13, 2026 | 7,900.00 | 8,050.00 | 7,800.00 | 8,020.00 | 8,020.00 | 0.88% | 186,082 |
| Apr 10, 2026 | 7,510.00 | 8,060.00 | 7,510.00 | 7,950.00 | 7,950.00 | 7.29% | 320,886 |
| Apr 9, 2026 | 7,460.00 | 7,500.00 | 7,300.00 | 7,410.00 | 7,410.00 | -0.54% | 52,551 |
| Apr 8, 2026 | 7,390.00 | 7,500.00 | 7,320.00 | 7,450.00 | 7,450.00 | 3.19% | 86,453 |
| Apr 7, 2026 | 7,380.00 | 7,420.00 | 7,170.00 | 7,220.00 | 7,220.00 | -0.55% | 81,652 |
| Apr 6, 2026 | 7,300.00 | 7,660.00 | 7,170.00 | 7,260.00 | 7,260.00 | -1.09% | 66,795 |
| Apr 3, 2026 | 7,280.00 | 7,560.00 | 7,230.00 | 7,340.00 | 7,340.00 | 2.09% | 70,205 |
| Apr 2, 2026 | 7,550.00 | 7,720.00 | 7,070.00 | 7,190.00 | 7,190.00 | -4.77% | 138,822 |
| Apr 1, 2026 | 7,630.00 | 7,730.00 | 7,190.00 | 7,550.00 | 7,550.00 | - | 203,372 |
| Mar 31, 2026 | 7,470.00 | 7,850.00 | 7,450.00 | 7,550.00 | 7,550.00 | -0.26% | 179,520 |
| Mar 30, 2026 | 7,720.00 | 7,800.00 | 7,420.00 | 7,570.00 | 7,570.00 | -4.06% | 161,570 |
| Mar 27, 2026 | 7,480.00 | 8,000.00 | 7,480.00 | 7,890.00 | 7,890.00 | 3.41% | 150,427 |
| Mar 26, 2026 | 7,630.00 | 7,770.00 | 7,510.00 | 7,630.00 | 7,630.00 | 0.13% | 105,809 |
| Mar 25, 2026 | 7,570.00 | 7,680.00 | 7,480.00 | 7,620.00 | 7,620.00 | 1.20% | 60,495 |
| Mar 24, 2026 | 7,300.00 | 7,580.00 | 7,200.00 | 7,530.00 | 7,530.00 | 5.31% | 129,993 |
| Mar 23, 2026 | 7,330.00 | 7,480.00 | 7,150.00 | 7,150.00 | 7,150.00 | -3.12% | 68,714 |
| Mar 20, 2026 | 7,250.00 | 7,580.00 | 7,250.00 | 7,380.00 | 7,380.00 | 2.22% | 112,790 |
| Mar 19, 2026 | 7,120.00 | 7,460.00 | 7,120.00 | 7,220.00 | 7,220.00 | -0.69% | 105,822 |
| Mar 18, 2026 | 7,320.00 | 7,420.00 | 7,190.00 | 7,270.00 | 7,270.00 | -0.68% | 72,041 |
| Mar 17, 2026 | 7,280.00 | 7,340.00 | 7,240.00 | 7,320.00 | 7,320.00 | 0.83% | 33,257 |
| Mar 16, 2026 | 7,450.00 | 7,500.00 | 7,170.00 | 7,260.00 | 7,260.00 | -2.68% | 66,011 |