OPASNET co., Ltd. (KOSDAQ:173130)
South Korea · Delayed Price · Currency is KRW 6,290.00
-10.00 (-0.16%)
At close: Sep 11, 2026
OPASNET co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |