OPASNET co., Ltd. (KOSDAQ:173130)
South Korea · Delayed Price · Currency is KRW 6,680.00
-310.00 (-4.43%)
At close: Oct 26, 2026
OPASNET co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 7,010.00 | 7,010.00 | 6,620.00 | 6,680.00 | 6,680.00 | -4.43% | 71,119 |
| Oct 23, 2026 | 7,110.00 | 7,200.00 | 6,400.00 | 6,990.00 | 6,990.00 | -2.65% | 192,773 |
| Oct 22, 2026 | 7,150.00 | 7,310.00 | 7,110.00 | 7,180.00 | 7,180.00 | 1.84% | 68,662 |
| Oct 21, 2026 | 7,090.00 | 7,180.00 | 7,030.00 | 7,050.00 | 7,050.00 | -0.84% | 28,649 |
| Oct 20, 2026 | 7,210.00 | 7,300.00 | 7,000.00 | 7,110.00 | 7,110.00 | -1.39% | 19,304 |
| Oct 19, 2026 | 7,150.00 | 7,210.00 | 7,000.00 | 7,210.00 | 7,210.00 | 0.14% | 47,335 |
| Oct 16, 2026 | 7,320.00 | 7,440.00 | 7,120.00 | 7,200.00 | 7,200.00 | -2.04% | 35,963 |
| Oct 15, 2026 | 7,310.00 | 7,495.00 | 7,200.00 | 7,350.00 | 7,350.00 | -1.87% | 92,784 |
| Oct 14, 2026 | 7,600.00 | 7,740.00 | 7,420.00 | 7,490.00 | 7,490.00 | -0.40% | 76,419 |
| Oct 13, 2026 | 7,400.00 | 7,620.00 | 7,270.00 | 7,520.00 | 7,520.00 | 0.40% | 105,561 |
| Oct 12, 2026 | 7,970.00 | 7,970.00 | 7,440.00 | 7,490.00 | 7,490.00 | -4.10% | 90,445 |
| Oct 8, 2026 | 7,870.00 | 8,060.00 | 7,720.00 | 7,810.00 | 7,810.00 | -1.26% | 75,283 |
| Oct 7, 2026 | 8,120.00 | 8,120.00 | 7,800.00 | 7,910.00 | 7,910.00 | -1.49% | 80,255 |
| Oct 6, 2026 | 7,820.00 | 8,200.00 | 7,790.00 | 8,030.00 | 8,030.00 | 3.88% | 245,609 |
| Oct 2, 2026 | 7,600.00 | 7,750.00 | 7,490.00 | 7,730.00 | 7,730.00 | 2.11% | 69,920 |
| Oct 1, 2026 | 7,610.00 | 7,710.00 | 7,440.00 | 7,570.00 | 7,570.00 | 0.26% | 111,471 |
| Sep 30, 2026 | 7,770.00 | 7,770.00 | 7,530.00 | 7,550.00 | 7,550.00 | -2.33% | 80,026 |
| Sep 29, 2026 | 7,660.00 | 7,730.00 | 7,560.00 | 7,730.00 | 7,730.00 | 0.65% | 80,223 |
| Sep 28, 2026 | 7,600.00 | 7,760.00 | 7,390.00 | 7,680.00 | 7,680.00 | 2.26% | 163,659 |
| Sep 23, 2026 | 7,190.00 | 7,600.00 | 7,120.00 | 7,510.00 | 7,510.00 | 4.74% | 200,543 |
| Sep 22, 2026 | 7,060.00 | 7,240.00 | 7,040.00 | 7,170.00 | 7,170.00 | 1.70% | 53,557 |
| Sep 21, 2026 | 7,170.00 | 7,350.00 | 7,010.00 | 7,050.00 | 7,050.00 | -1.54% | 69,792 |
| Sep 18, 2026 | 6,960.00 | 7,380.00 | 6,880.00 | 7,160.00 | 7,160.00 | 4.07% | 120,452 |
| Sep 17, 2026 | 6,880.00 | 7,030.00 | 6,500.00 | 6,880.00 | 6,880.00 | - | 96,693 |
| Sep 16, 2026 | 6,900.00 | 6,940.00 | 6,710.00 | 6,880.00 | 6,880.00 | -0.29% | 31,740 |
| Sep 15, 2026 | 7,000.00 | 7,040.00 | 6,770.00 | 6,900.00 | 6,900.00 | -2.54% | 93,071 |
| Sep 14, 2026 | 6,280.00 | 7,240.00 | 6,270.00 | 7,080.00 | 7,080.00 | 12.56% | 438,664 |
| Sep 11, 2026 | 6,290.00 | 6,330.00 | 6,170.00 | 6,290.00 | 6,290.00 | -0.16% | 28,786 |
| Sep 10, 2026 | 6,290.00 | 6,330.00 | 6,150.00 | 6,300.00 | 6,300.00 | -0.32% | 28,096 |
| Sep 9, 2026 | 6,320.00 | 6,410.00 | 6,290.00 | 6,320.00 | 6,320.00 | - | 28,717 |
| Sep 8, 2026 | 6,070.00 | 6,470.00 | 6,070.00 | 6,320.00 | 6,320.00 | 4.64% | 134,681 |
| Sep 7, 2026 | 5,790.00 | 6,200.00 | 5,790.00 | 6,040.00 | 6,040.00 | 5.59% | 126,426 |
| Sep 4, 2026 | 5,560.00 | 5,730.00 | 5,560.00 | 5,720.00 | 5,720.00 | 2.14% | 27,340 |
| Sep 3, 2026 | 5,620.00 | 5,670.00 | 5,540.00 | 5,600.00 | 5,600.00 | -0.71% | 27,560 |
| Sep 2, 2026 | 5,610.00 | 5,700.00 | 5,590.00 | 5,640.00 | 5,640.00 | -0.70% | 20,450 |
| Sep 1, 2026 | 5,690.00 | 5,740.00 | 5,600.00 | 5,680.00 | 5,680.00 | 0.35% | 25,202 |
| Aug 31, 2026 | 5,720.00 | 5,720.00 | 5,590.00 | 5,660.00 | 5,660.00 | -2.08% | 17,986 |
| Aug 28, 2026 | 5,770.00 | 5,810.00 | 5,700.00 | 5,780.00 | 5,780.00 | 0.17% | 9,809 |
| Aug 27, 2026 | 5,740.00 | 5,790.00 | 5,650.00 | 5,770.00 | 5,770.00 | 0.52% | 20,468 |
| Aug 26, 2026 | 5,720.00 | 5,740.00 | 5,620.00 | 5,740.00 | 5,740.00 | 0.53% | 20,979 |
| Aug 25, 2026 | 5,480.00 | 5,740.00 | 5,480.00 | 5,710.00 | 5,710.00 | 2.70% | 29,242 |
| 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 |