OPASnet Co., Ltd. 173130
KRX · South Korea · Technology Services
KRW 7,730.00+160.00 (+2.11%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7,730.00 | +2.11% | KRW 7,600.00 | KRW 7,750.00 | KRW 7,490.00 | 73.44K |
| 2026-10-01 | KRW 7,570.00 | +0.26% | KRW 7,610.00 | KRW 7,710.00 | KRW 7,440.00 | 118.24K |
| 2026-09-30 | KRW 7,550.00 | -2.33% | KRW 7,770.00 | KRW 7,770.00 | KRW 7,530.00 | 84.50K |
| 2026-09-29 | KRW 7,730.00 | +0.65% | KRW 7,660.00 | KRW 7,730.00 | KRW 7,560.00 |
| 82.76K |
| 2026-09-28 | KRW 7,680.00 | +2.26% | KRW 7,600.00 | KRW 7,760.00 | KRW 7,390.00 | 168.18K |
| 2026-09-23 | KRW 7,510.00 | +4.74% | KRW 7,190.00 | KRW 7,600.00 | KRW 7,120.00 | 214.02K |
| 2026-09-22 | KRW 7,170.00 | +1.70% | KRW 7,060.00 | KRW 7,240.00 | KRW 7,040.00 | 56.05K |
| 2026-09-21 | KRW 7,050.00 | -1.54% | KRW 7,170.00 | KRW 7,350.00 | KRW 7,010.00 | 71.95K |
| 2026-09-18 | KRW 7,160.00 | +4.07% | KRW 6,960.00 | KRW 7,380.00 | KRW 6,880.00 | 120.45K |
| 2026-09-17 | KRW 6,880.00 | 0.00% | KRW 6,880.00 | KRW 7,030.00 | KRW 6,500.00 | 108.35K |
| 2026-09-16 | KRW 6,880.00 | -0.29% | KRW 6,900.00 | KRW 6,940.00 | KRW 6,710.00 | 36.74K |
| 2026-09-15 | KRW 6,900.00 | -2.54% | KRW 7,000.00 | KRW 7,040.00 | KRW 6,770.00 | 95.87K |
| 2026-09-14 | KRW 7,080.00 | +12.56% | KRW 6,280.00 | KRW 7,240.00 | KRW 6,270.00 | 438.66K |
| 2026-09-11 | KRW 6,290.00 | -0.16% | KRW 6,290.00 | KRW 6,330.00 | KRW 6,170.00 | 28.79K |
| 2026-09-10 | KRW 6,300.00 | -0.32% | KRW 6,290.00 | KRW 6,330.00 | KRW 6,150.00 | 28.87K |
| 2026-09-09 | KRW 6,320.00 | 0.00% | KRW 6,320.00 | KRW 6,410.00 | KRW 6,290.00 | 29.14K |
| 2026-09-08 | KRW 6,320.00 | +4.64% | KRW 6,070.00 | KRW 6,470.00 | KRW 6,070.00 | 134.68K |
| 2026-09-07 | KRW 6,040.00 | +5.59% | KRW 5,790.00 | KRW 6,200.00 | KRW 5,790.00 | 126.43K |
| 2026-09-04 | KRW 5,720.00 | +2.14% | KRW 5,560.00 | KRW 5,730.00 | KRW 5,560.00 | 27.34K |
| 2026-09-03 | KRW 5,600.00 | -0.71% | KRW 5,620.00 | KRW 5,670.00 | KRW 5,540.00 | 27.56K |
| 2026-09-02 | KRW 5,640.00 | -0.70% | KRW 5,610.00 | KRW 5,700.00 | KRW 5,590.00 | 20.45K |
| 2026-09-01 | KRW 5,680.00 | +0.35% | KRW 5,690.00 | KRW 5,740.00 | KRW 5,600.00 | 25.20K |
| 2026-08-31 | KRW 5,660.00 | -2.08% | KRW 5,720.00 | KRW 5,720.00 | KRW 5,590.00 | 17.99K |
| 2026-08-28 | KRW 5,780.00 | +0.17% | KRW 5,770.00 | KRW 5,810.00 | KRW 5,700.00 | 9.85K |
| 2026-08-27 | KRW 5,770.00 | +0.52% | KRW 5,740.00 | KRW 5,790.00 | KRW 5,650.00 | 20.47K |
| 2026-08-26 | KRW 5,740.00 | +0.53% | KRW 5,720.00 | KRW 5,740.00 | KRW 5,620.00 | 20.99K |
| 2026-08-25 | KRW 5,710.00 | +2.70% | KRW 5,480.00 | KRW 5,740.00 | KRW 5,480.00 | 29.84K |
| 2026-08-24 | KRW 5,560.00 | +1.65% | KRW 5,490.00 | KRW 5,570.00 | KRW 5,430.00 | 22.22K |
| 2026-08-21 | KRW 5,470.00 | -0.36% | KRW 5,450.00 | KRW 5,520.00 | KRW 5,300.00 | 66.41K |
| 2026-08-20 | KRW 5,490.00 | +0.18% | KRW 5,510.00 | KRW 5,600.00 | KRW 5,440.00 | 33.13K |
| 2026-08-19 | KRW 5,480.00 | -3.01% | KRW 5,610.00 | KRW 5,610.00 | KRW 5,410.00 | 110.34K |
| 2026-08-18 | KRW 5,650.00 | -2.92% | KRW 5,850.00 | KRW 5,850.00 | KRW 5,540.00 | 107.29K |
| 2026-08-14 | KRW 5,820.00 | +0.17% | KRW 5,840.00 | KRW 5,900.00 | KRW 5,760.00 | 29.70K |
| 2026-08-13 | KRW 5,810.00 | -2.02% | KRW 6,020.00 | KRW 6,020.00 | KRW 5,720.00 | 80.00K |
| 2026-08-12 | KRW 5,930.00 | -1.00% | KRW 5,990.00 | KRW 6,070.00 | KRW 5,900.00 | 29.03K |
| 2026-08-11 | KRW 5,990.00 | +0.84% | KRW 5,900.00 | KRW 6,070.00 | KRW 5,900.00 | 37.92K |
| 2026-08-10 | KRW 5,940.00 | +0.34% | KRW 5,960.00 | KRW 6,010.00 | KRW 5,880.00 | 46.97K |
| 2026-08-07 | KRW 5,920.00 | -1.33% | KRW 5,960.00 | KRW 6,060.00 | KRW 5,830.00 | 24.78K |
| 2026-08-06 | KRW 6,000.00 | -0.50% | KRW 5,940.00 | KRW 6,040.00 | KRW 5,870.00 | 19.14K |
| 2026-08-05 | KRW 6,030.00 | +1.86% | KRW 5,990.00 | KRW 6,050.00 | KRW 5,940.00 | 33.51K |
| 2026-08-04 | KRW 5,920.00 | +2.07% | KRW 5,750.00 | KRW 5,920.00 | KRW 5,750.00 | 23.50K |
| 2026-08-03 | KRW 5,800.00 | 0.00% | KRW 5,760.00 | KRW 5,870.00 | KRW 5,660.00 | 26.45K |
| 2026-07-31 | KRW 5,800.00 | +3.76% | KRW 5,710.00 | KRW 5,800.00 | KRW 5,600.00 | 48.85K |
| 2026-07-30 | KRW 5,590.00 | -0.71% | KRW 5,600.00 | KRW 5,750.00 | KRW 5,520.00 | 91.94K |
| 2026-07-29 | KRW 5,630.00 | -3.26% | KRW 5,800.00 | KRW 5,925.00 | KRW 5,470.00 | 139.84K |
| 2026-07-28 | KRW 5,820.00 | -6.28% | KRW 6,140.00 | KRW 6,210.00 | KRW 5,820.00 | 115.10K |
| 2026-07-27 | KRW 6,210.00 | +0.32% | KRW 6,190.00 | KRW 6,300.00 | KRW 6,150.00 | 30.55K |
| 2026-07-24 | KRW 6,190.00 | 0.00% | KRW 6,210.00 | KRW 6,230.00 | KRW 6,120.00 | 42.18K |
| 2026-07-23 | KRW 6,190.00 | -2.83% | KRW 6,360.00 | KRW 6,360.00 | KRW 6,100.00 | 106.95K |
| 2026-07-22 | KRW 6,370.00 | +1.59% | KRW 6,310.00 | KRW 6,370.00 | KRW 6,150.00 | 96.08K |
| 2026-07-21 | KRW 6,270.00 | +2.12% | KRW 6,060.00 | KRW 6,310.00 | KRW 6,010.00 | 41.93K |
| 2026-07-20 | KRW 6,140.00 | -0.65% | KRW 6,060.00 | KRW 6,250.00 | KRW 6,020.00 | 58.53K |
| 2026-07-16 | KRW 6,180.00 | -0.16% | KRW 6,130.00 | KRW 6,190.00 | KRW 5,950.00 | 35.36K |
| 2026-07-15 | KRW 6,190.00 | +3.86% | KRW 5,970.00 | KRW 6,240.00 | KRW 5,970.00 | 41.81K |
| 2026-07-14 | KRW 5,960.00 | -1.49% | KRW 6,010.00 | KRW 6,040.00 | KRW 5,800.00 | 99.21K |
| 2026-07-13 | KRW 6,050.00 | -3.66% | KRW 6,280.00 | KRW 6,320.00 | KRW 5,960.00 | 97.31K |
| 2026-07-10 | KRW 6,280.00 | +1.13% | KRW 6,170.00 | KRW 6,370.00 | KRW 6,160.00 | 38.89K |
| 2026-07-09 | KRW 6,210.00 | +0.32% | KRW 6,190.00 | KRW 6,330.00 | KRW 6,040.00 | 38.78K |
| 2026-07-08 | KRW 6,190.00 | -0.48% | KRW 6,210.00 | KRW 6,300.00 | KRW 6,080.00 | 55.79K |
| 2026-07-07 | KRW 6,220.00 | -1.43% | KRW 6,260.00 | KRW 6,370.00 | KRW 6,110.00 | 59.58K |
| 2026-07-06 | KRW 6,310.00 | -1.87% | KRW 6,530.00 | KRW 6,530.00 | KRW 6,240.00 | 46.99K |
| 2026-07-03 | KRW 6,430.00 | +2.06% | KRW 6,300.00 | KRW 6,480.00 | KRW 6,150.00 | 56.04K |
| 2026-07-02 | KRW 6,300.00 | -3.08% | KRW 6,500.00 | KRW 6,500.00 | KRW 6,200.00 | 114.70K |
| 2026-07-01 | KRW 6,500.00 | +3.83% | KRW 6,260.00 | KRW 6,530.00 | KRW 6,210.00 | 76.87K |
| 2026-06-30 | KRW 6,260.00 | -0.16% | KRW 6,220.00 | KRW 6,300.00 | KRW 6,150.00 | 52.26K |
| 2026-06-29 | KRW 6,270.00 | +3.64% | KRW 5,950.00 | KRW 6,300.00 | KRW 5,950.00 | 51.52K |
| 2026-06-26 | KRW 6,050.00 | -3.20% | KRW 6,190.00 | KRW 6,330.00 | KRW 5,960.00 | 178.97K |
| 2026-06-25 | KRW 6,250.00 | -5.30% | KRW 6,540.00 | KRW 6,605.00 | KRW 6,220.00 | 107.36K |
| 2026-06-24 | KRW 6,600.00 | +1.38% | KRW 6,460.00 | KRW 6,660.00 | KRW 6,450.00 | 66.37K |
| 2026-06-23 | KRW 6,510.00 | -6.60% | KRW 6,870.00 | KRW 6,980.00 | KRW 6,500.00 | 172.11K |
| 2026-06-22 | KRW 6,970.00 | -3.86% | KRW 7,090.00 | KRW 7,320.00 | KRW 6,930.00 | 106.47K |
| 2026-06-19 | KRW 7,250.00 | -3.20% | KRW 7,490.00 | KRW 7,650.00 | KRW 7,110.00 | 144.20K |
| 2026-06-18 | KRW 7,490.00 | -1.06% | KRW 7,690.00 | KRW 7,690.00 | KRW 7,330.00 | 101.56K |
| 2026-06-17 | KRW 7,570.00 | +0.26% | KRW 7,480.00 | KRW 7,770.00 | KRW 7,460.00 | 91.35K |
| 2026-06-16 | KRW 7,550.00 | -2.83% | KRW 7,720.00 | KRW 7,870.00 | KRW 7,540.00 | 148.51K |
| 2026-06-15 | KRW 7,770.00 | -0.77% | KRW 7,910.00 | KRW 7,920.00 | KRW 7,690.00 | 116.48K |
| 2026-06-12 | KRW 7,830.00 | +5.24% | KRW 7,460.00 | KRW 7,980.00 | KRW 7,400.00 | 285.70K |
| 2026-06-11 | KRW 7,440.00 | +0.54% | KRW 7,270.00 | KRW 7,600.00 | KRW 7,250.00 | 113.99K |
| 2026-06-10 | KRW 7,400.00 | -3.39% | KRW 7,620.00 | KRW 7,720.00 | KRW 7,210.00 | 20 |
| 2026-06-09 | KRW 7,660.00 | +7.74% | KRW 7,030.00 | KRW 8,010.00 | KRW 7,030.00 | 612.48K |
| 2026-06-08 | KRW 7,110.00 | +11.09% | KRW 6,010.00 | KRW 7,760.00 | KRW 6,010.00 | 1.10M |
| 2026-06-05 | KRW 6,400.00 | -3.90% | KRW 6,560.00 | KRW 6,660.00 | KRW 6,330.00 | 156.26K |
| 2026-06-04 | KRW 6,660.00 | -11.79% | KRW 7,820.00 | KRW 7,950.00 | KRW 6,500.00 | 729.84K |
| 2026-06-02 | KRW 7,550.00 | -1.18% | KRW 7,580.00 | KRW 7,640.00 | KRW 7,230.00 | 218.91K |
| 2026-06-01 | KRW 7,640.00 | +6.26% | KRW 7,190.00 | KRW 7,640.00 | KRW 7,050.00 | 293.91K |
| 2026-05-29 | KRW 7,190.00 | -3.88% | KRW 7,650.00 | KRW 7,650.00 | KRW 7,050.00 | 255.94K |
| 2026-05-28 | KRW 7,480.00 | -0.53% | KRW 7,600.00 | KRW 7,700.00 | KRW 7,320.00 | 172.59K |
| 2026-05-27 | KRW 7,520.00 | -2.59% | KRW 7,700.00 | KRW 7,770.00 | KRW 7,400.00 | 201.43K |
| 2026-05-26 | KRW 7,720.00 | -2.15% | KRW 8,400.00 | KRW 8,570.00 | KRW 7,640.00 | 437.05K |
| 2026-05-22 | KRW 7,890.00 | +4.78% | KRW 7,590.00 | KRW 7,960.00 | KRW 7,590.00 | 196.11K |