Skip to main content
OPASNET co., Ltd. (KOSDAQ:173130)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,910.00
-340.00 (-4.69%)
At close: Mar 9, 2026

OPASNET co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266,950.007,280.006,950.007,250.007,250.001.40%83,681
Mar 5, 20266,810.007,180.006,810.007,150.007,150.006.08%147,850
Mar 4, 20267,020.007,220.006,720.006,740.006,740.00-5.73%354,720
Mar 3, 20267,090.007,460.007,020.007,150.007,150.00-1.52%116,849
Feb 27, 20267,890.007,930.007,010.007,260.007,260.00-7.63%349,418
Feb 26, 20267,890.007,890.007,620.007,860.007,860.000.77%90,532
Feb 25, 20267,650.007,900.007,650.007,800.007,800.001.96%96,061
Feb 24, 20267,840.007,840.007,570.007,650.007,650.00-2.42%128,435
Feb 23, 20267,350.007,910.007,320.007,840.007,840.008.29%322,771
Feb 20, 20267,430.007,430.007,110.007,240.007,240.00-2.56%129,955
Feb 19, 20267,000.007,520.006,960.007,430.007,430.006.60%301,881
Feb 13, 20266,980.007,000.006,900.006,970.006,970.00-0.14%112,179
Feb 12, 20266,850.007,000.006,830.006,980.006,980.001.31%85,193
Feb 11, 20266,770.006,910.006,770.006,890.006,890.001.77%79,158
Feb 10, 20266,740.006,840.006,690.006,770.006,770.00-0.88%61,242
Feb 9, 20266,620.006,830.006,620.006,830.006,830.004.27%125,238
Feb 6, 20266,560.006,560.006,300.006,550.006,550.00-0.15%112,267
Feb 5, 20266,680.006,680.006,540.006,560.006,560.00-1.50%40,819
Feb 4, 20266,650.006,730.006,580.006,660.006,660.000.45%71,092
Feb 3, 20266,650.006,650.006,410.006,630.006,630.001.22%87,576
Feb 2, 20266,750.006,870.006,500.006,550.006,550.00-0.61%148,526
Jan 30, 20266,540.006,670.006,400.006,590.006,590.000.46%111,010
Jan 29, 20266,470.006,920.006,360.006,560.006,560.002.50%347,848
Jan 28, 20266,490.006,490.006,370.006,400.006,400.00-0.16%71,234
Jan 27, 20266,460.006,510.006,350.006,410.006,410.00-1.38%65,536
Jan 26, 20266,430.006,580.006,260.006,500.006,500.001.88%67,785
Jan 23, 20266,310.006,420.006,300.006,380.006,380.001.27%50,485
Jan 22, 20266,310.006,330.006,190.006,300.006,300.000.64%42,406
Jan 21, 20266,400.006,400.006,210.006,260.006,260.00-2.95%54,164
Jan 20, 20266,400.006,480.006,330.006,450.006,450.001.90%32,394
Jan 19, 20266,300.006,760.006,280.006,330.006,330.00-0.16%51,344
Jan 16, 20266,500.006,540.006,300.006,340.006,340.00-2.46%57,524
Jan 15, 20266,400.006,510.006,360.006,500.006,500.001.56%32,996
Jan 14, 20266,260.006,550.006,140.006,400.006,400.000.79%122,685
Jan 13, 20266,320.006,360.006,260.006,350.006,350.000.47%25,477
Jan 12, 20266,290.006,370.006,210.006,320.006,320.000.48%31,231
Jan 9, 20266,160.006,350.006,160.006,290.006,290.001.45%34,810
Jan 8, 20266,260.006,260.006,100.006,200.006,200.00-0.96%73,886
Jan 7, 20266,380.006,400.006,210.006,260.006,260.00-1.88%111,924
Jan 6, 20266,470.006,490.006,300.006,380.006,380.00-1.54%82,370
Jan 5, 20266,660.006,680.006,470.006,480.006,480.00-2.11%59,899
Jan 2, 20266,610.006,670.006,490.006,620.006,620.00-0.30%70,511
Dec 30, 20256,780.006,780.006,600.006,640.006,640.00-1.63%40,828
Dec 29, 20256,850.006,850.006,570.006,750.006,750.00-1.46%31,440
Dec 26, 20256,850.006,890.006,760.006,850.006,850.000.15%50,526
Dec 24, 20256,780.006,840.006,730.006,840.006,840.001.33%23,306
Dec 23, 20256,970.007,020.006,730.006,750.006,750.00-3.85%94,644
Dec 22, 20256,950.007,060.006,950.007,020.007,020.000.72%29,646
Dec 19, 20257,050.007,060.006,940.006,970.006,970.00-0.85%59,891
Dec 18, 20256,840.007,050.006,800.007,030.007,030.002.18%51,945
Dec 17, 20256,980.007,030.006,790.006,880.006,880.00-1.01%83,533
Dec 16, 20257,140.007,140.006,950.006,950.006,950.00-3.07%72,983
Dec 15, 20257,080.007,190.007,020.007,170.007,170.000.99%63,935
Dec 12, 20256,840.007,100.006,840.007,100.007,100.003.80%85,724
Dec 11, 20256,910.006,930.006,790.006,840.006,840.00-0.44%60,156
Dec 10, 20256,830.006,940.006,820.006,870.006,870.00-0.58%45,386
Dec 9, 20257,060.007,070.006,830.006,910.006,910.00-1.99%98,699
Dec 8, 20257,150.007,250.007,000.007,050.007,050.00-0.70%109,672
Dec 5, 20256,870.007,120.006,800.007,100.007,100.003.35%161,629
Dec 4, 20256,870.006,920.006,810.006,870.006,870.000.44%44,940
Dec 3, 20256,880.006,900.006,800.006,840.006,840.00-0.58%34,218
Dec 2, 20256,810.006,910.006,770.006,880.006,880.001.03%51,844
Dec 1, 20256,810.006,900.006,760.006,810.006,810.00-103,371
Nov 28, 20256,600.006,820.006,590.006,810.006,810.002.41%101,209
Nov 27, 20256,480.006,670.006,470.006,650.006,650.002.78%57,408
Nov 26, 20256,450.006,550.006,420.006,470.006,470.000.31%26,930
Nov 25, 20256,690.006,690.006,150.006,450.006,450.00-3.30%219,011
Nov 24, 20256,720.006,740.006,620.006,670.006,670.00-0.89%79,559
Nov 21, 20256,510.006,740.006,480.006,730.006,730.002.75%122,531
Nov 20, 20256,420.006,670.006,420.006,550.006,550.002.34%128,615
Nov 19, 20256,430.006,510.006,390.006,400.006,400.00-0.78%40,101
Nov 18, 20256,510.006,520.006,360.006,450.006,450.00-0.92%64,965
Nov 17, 20256,470.006,560.006,350.006,510.006,510.001.40%77,086
Nov 14, 20256,400.006,550.006,350.006,420.006,420.00-0.93%62,506
Nov 13, 20256,530.006,550.006,440.006,480.006,480.00-0.77%56,763
Nov 12, 20256,350.006,580.006,350.006,530.006,530.002.83%86,386
Nov 11, 20256,290.006,440.006,290.006,350.006,350.000.32%51,607
Nov 10, 20256,240.006,340.006,190.006,330.006,330.001.28%42,777
Nov 7, 20256,300.006,350.006,160.006,250.006,250.00-1.73%34,677
Nov 6, 20256,250.006,360.006,230.006,360.006,360.001.11%33,754
Nov 5, 20256,280.006,310.006,100.006,290.006,290.000.16%77,516
Nov 4, 20256,150.006,300.006,060.006,280.006,280.001.29%52,013
Nov 3, 20256,270.006,310.006,150.006,200.006,200.00-0.96%62,219
Oct 31, 20256,290.006,340.006,250.006,260.006,260.00-1.26%25,665
Oct 30, 20256,350.006,350.006,250.006,340.006,340.00-0.16%44,525
Oct 29, 20256,350.006,420.006,280.006,350.006,350.000.16%43,514
Oct 28, 20256,300.006,400.006,250.006,340.006,340.000.48%42,786
Oct 27, 20256,300.006,430.006,300.006,310.006,310.000.16%49,438
Oct 24, 20256,180.006,320.006,130.006,300.006,300.001.29%54,656
Oct 23, 20256,180.006,250.006,150.006,220.006,220.000.48%32,270
Oct 22, 20256,160.006,250.006,070.006,190.006,190.000.49%47,331
Oct 21, 20256,150.006,210.006,130.006,160.006,160.00-0.16%45,283
Oct 20, 20256,170.006,340.006,160.006,170.006,170.00-0.80%29,589
Oct 17, 20256,280.006,330.006,190.006,220.006,220.00-0.96%37,234
Oct 16, 20256,240.006,350.006,220.006,280.006,280.000.64%34,026
Oct 15, 20256,130.006,290.006,130.006,240.006,240.001.46%26,077
Oct 14, 20256,150.006,240.006,130.006,150.006,150.000.16%39,475
Oct 13, 20256,130.006,190.006,060.006,140.006,140.00-0.65%53,425
Oct 10, 20256,360.006,360.006,160.006,180.006,180.00-1.75%66,104
Oct 2, 20256,260.006,330.006,250.006,290.006,290.000.16%29,304