Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,882.27 -396.30 (-0.58%) CMC Crypto 200
1,458.53 -26.17 (-1.76%)
OPASNET co., Ltd. (173130.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 9,190.00 | 9,400.00 | 9,100.00 | 9,100.00 | 9,100.00 | 117,596 |
| 28 May 2024 | 9,180.00 | 9,400.00 | 9,010.00 | 9,200.00 | 9,200.00 | 201,110 |
| 27 May 2024 | 9,280.00 | 9,660.00 | 9,130.00 | 9,180.00 | 9,180.00 | 207,579 |
| 24 May 2024 | 9,370.00 | 9,460.00 | 9,170.00 | 9,170.00 | 9,170.00 | 140,236 |
| 23 May 2024 | 9,150.00 | 9,510.00 | 9,020.00 | 9,480.00 | 9,480.00 | 231,426 |
| 22 May 2024 | 9,280.00 | 9,450.00 | 9,120.00 | 9,140.00 | 9,140.00 | 206,934 |
| 21 May 2024 | 9,580.00 | 9,880.00 | 9,310.00 | 9,350.00 | 9,350.00 | 293,643 |
| 20 May 2024 | 9,710.00 | 9,960.00 | 9,500.00 | 9,600.00 | 9,600.00 | 357,887 |
| 17 May 2024 | 9,330.00 | 9,690.00 | 9,300.00 | 9,560.00 | 9,560.00 | 385,915 |
| 16 May 2024 | 9,160.00 | 9,440.00 | 9,120.00 | 9,400.00 | 9,400.00 | 498,898 |
| 14 May 2024 | 8,350.00 | 9,820.00 | 8,350.00 | 9,170.00 | 9,170.00 | 3,500,424 |
| 13 May 2024 | 8,170.00 | 8,440.00 | 8,150.00 | 8,350.00 | 8,350.00 | 121,252 |
| 10 May 2024 | 8,210.00 | 8,310.00 | 8,180.00 | 8,210.00 | 8,210.00 | 77,819 |
| 09 May 2024 | 8,280.00 | 8,380.00 | 8,170.00 | 8,220.00 | 8,220.00 | 115,504 |
| 08 May 2024 | 8,100.00 | 8,380.00 | 8,100.00 | 8,280.00 | 8,280.00 | 189,587 |
| 07 May 2024 | 8,080.00 | 8,330.00 | 8,070.00 | 8,160.00 | 8,160.00 | 178,874 |
| 03 May 2024 | 8,130.00 | 8,140.00 | 7,940.00 | 8,020.00 | 8,020.00 | 109,526 |
| 02 May 2024 | 7,770.00 | 8,380.00 | 7,660.00 | 8,080.00 | 8,080.00 | 418,988 |
| 30 Apr 2024 | 7,500.00 | 7,750.00 | 7,470.00 | 7,670.00 | 7,670.00 | 115,554 |
| 29 Apr 2024 | 7,310.00 | 7,580.00 | 7,290.00 | 7,500.00 | 7,500.00 | 127,345 |
| 26 Apr 2024 | 7,380.00 | 7,440.00 | 7,220.00 | 7,290.00 | 7,290.00 | 81,384 |
| 25 Apr 2024 | 7,460.00 | 7,520.00 | 7,350.00 | 7,400.00 | 7,400.00 | 60,566 |
| 24 Apr 2024 | 7,470.00 | 7,680.00 | 7,420.00 | 7,480.00 | 7,480.00 | 104,526 |
| 23 Apr 2024 | 7,510.00 | 7,640.00 | 7,390.00 | 7,430.00 | 7,430.00 | 95,407 |
| 22 Apr 2024 | 7,260.00 | 7,950.00 | 7,220.00 | 7,550.00 | 7,550.00 | 256,617 |
| 19 Apr 2024 | 7,450.00 | 7,470.00 | 7,120.00 | 7,260.00 | 7,260.00 | 304,829 |
| 18 Apr 2024 | 7,450.00 | 7,840.00 | 7,450.00 | 7,650.00 | 7,650.00 | 166,390 |
| 17 Apr 2024 | 7,330.00 | 7,590.00 | 7,300.00 | 7,490.00 | 7,490.00 | 122,276 |
| 16 Apr 2024 | 7,170.00 | 7,510.00 | 7,150.00 | 7,340.00 | 7,340.00 | 122,382 |
| 15 Apr 2024 | 7,340.00 | 7,460.00 | 7,270.00 | 7,350.00 | 7,350.00 | 125,230 |
| 12 Apr 2024 | 7,460.00 | 7,630.00 | 7,370.00 | 7,450.00 | 7,450.00 | 190,918 |
| 11 Apr 2024 | 7,480.00 | 7,670.00 | 7,140.00 | 7,540.00 | 7,540.00 | 707,961 |
| 09 Apr 2024 | 7,870.00 | 8,350.00 | 7,870.00 | 8,220.00 | 8,220.00 | 229,734 |
| 08 Apr 2024 | 8,170.00 | 8,310.00 | 7,880.00 | 7,880.00 | 7,880.00 | 212,892 |
| 05 Apr 2024 | 8,520.00 | 8,610.00 | 8,300.00 | 8,310.00 | 8,310.00 | 115,714 |
| 04 Apr 2024 | 8,700.00 | 8,890.00 | 8,410.00 | 8,540.00 | 8,540.00 | 166,766 |
| 03 Apr 2024 | 8,270.00 | 8,830.00 | 8,240.00 | 8,700.00 | 8,700.00 | 233,703 |
| 02 Apr 2024 | 8,700.00 | 8,790.00 | 8,290.00 | 8,310.00 | 8,310.00 | 191,811 |
| 01 Apr 2024 | 8,590.00 | 9,430.00 | 8,580.00 | 8,740.00 | 8,740.00 | 536,100 |
| 29 Mar 2024 | 8,320.00 | 8,630.00 | 8,220.00 | 8,590.00 | 8,590.00 | 201,861 |
| 28 Mar 2024 | 8,500.00 | 8,530.00 | 8,260.00 | 8,280.00 | 8,280.00 | 280,296 |
| 27 Mar 2024 | 8,700.00 | 8,790.00 | 8,420.00 | 8,550.00 | 8,550.00 | 221,336 |
| 26 Mar 2024 | 8,880.00 | 9,010.00 | 8,530.00 | 8,730.00 | 8,730.00 | 265,539 |
| 25 Mar 2024 | 9,300.00 | 9,380.00 | 8,890.00 | 8,980.00 | 8,980.00 | 264,842 |
| 22 Mar 2024 | 9,670.00 | 9,670.00 | 9,190.00 | 9,270.00 | 9,270.00 | 246,234 |
| 21 Mar 2024 | 9,740.00 | 9,920.00 | 9,530.00 | 9,640.00 | 9,640.00 | 134,261 |
| 20 Mar 2024 | 9,720.00 | 10,340.00 | 9,690.00 | 9,740.00 | 9,740.00 | 193,785 |
| 19 Mar 2024 | 9,800.00 | 9,810.00 | 9,500.00 | 9,700.00 | 9,700.00 | 147,149 |
| 18 Mar 2024 | 10,220.00 | 10,270.00 | 9,720.00 | 9,770.00 | 9,770.00 | 243,106 |
| 15 Mar 2024 | 10,070.00 | 10,690.00 | 10,020.00 | 10,230.00 | 10,230.00 | 152,675 |
| 14 Mar 2024 | 10,300.00 | 10,340.00 | 9,990.00 | 10,140.00 | 10,140.00 | 159,137 |
| 13 Mar 2024 | 10,500.00 | 10,740.00 | 10,280.00 | 10,300.00 | 10,300.00 | 130,958 |
| 12 Mar 2024 | 10,610.00 | 10,650.00 | 10,320.00 | 10,390.00 | 10,390.00 | 160,460 |
| 11 Mar 2024 | 11,020.00 | 11,290.00 | 10,660.00 | 10,660.00 | 10,660.00 | 155,845 |
| 08 Mar 2024 | 11,100.00 | 11,270.00 | 10,930.00 | 11,160.00 | 11,160.00 | 137,738 |
| 07 Mar 2024 | 11,350.00 | 11,480.00 | 10,920.00 | 11,120.00 | 11,120.00 | 185,176 |
| 06 Mar 2024 | 11,490.00 | 11,890.00 | 11,270.00 | 11,300.00 | 11,300.00 | 211,553 |
| 05 Mar 2024 | 11,660.00 | 11,860.00 | 11,360.00 | 11,500.00 | 11,500.00 | 275,981 |
| 04 Mar 2024 | 10,580.00 | 12,010.00 | 10,580.00 | 11,890.00 | 11,890.00 | 694,403 |
| 29 Feb 2024 | 11,030.00 | 11,050.00 | 10,580.00 | 10,580.00 | 10,580.00 | 137,833 |
| 28 Feb 2024 | 10,820.00 | 11,110.00 | 10,820.00 | 10,950.00 | 10,950.00 | 111,248 |
| 27 Feb 2024 | 10,890.00 | 10,980.00 | 10,490.00 | 10,850.00 | 10,850.00 | 140,734 |
| 26 Feb 2024 | 10,800.00 | 11,050.00 | 10,720.00 | 10,840.00 | 10,840.00 | 78,705 |
| 23 Feb 2024 | 10,950.00 | 11,100.00 | 10,710.00 | 10,800.00 | 10,800.00 | 110,764 |
| 22 Feb 2024 | 11,220.00 | 11,420.00 | 10,960.00 | 10,960.00 | 10,960.00 | 148,064 |
| 21 Feb 2024 | 11,250.00 | 11,550.00 | 11,120.00 | 11,190.00 | 11,190.00 | 212,489 |
| 20 Feb 2024 | 11,300.00 | 11,400.00 | 11,070.00 | 11,300.00 | 11,300.00 | 190,084 |
| 19 Feb 2024 | 10,990.00 | 11,400.00 | 10,800.00 | 11,210.00 | 11,210.00 | 388,780 |
| 16 Feb 2024 | 10,670.00 | 10,860.00 | 10,520.00 | 10,680.00 | 10,680.00 | 124,928 |
| 15 Feb 2024 | 10,690.00 | 10,830.00 | 10,550.00 | 10,680.00 | 10,680.00 | 158,601 |
| 14 Feb 2024 | 10,200.00 | 10,680.00 | 10,130.00 | 10,640.00 | 10,640.00 | 231,996 |
| 13 Feb 2024 | 9,410.00 | 10,440.00 | 9,410.00 | 10,310.00 | 10,310.00 | 421,553 |
| 08 Feb 2024 | 9,270.00 | 9,470.00 | 9,220.00 | 9,410.00 | 9,410.00 | 69,151 |
| 07 Feb 2024 | 9,190.00 | 9,470.00 | 9,150.00 | 9,270.00 | 9,270.00 | 64,926 |
| 06 Feb 2024 | 9,250.00 | 9,440.00 | 9,090.00 | 9,210.00 | 9,210.00 | 126,129 |
| 05 Feb 2024 | 9,590.00 | 9,620.00 | 9,300.00 | 9,300.00 | 9,300.00 | 100,945 |
| 02 Feb 2024 | 9,490.00 | 9,870.00 | 9,490.00 | 9,590.00 | 9,590.00 | 82,347 |
| 01 Feb 2024 | 9,460.00 | 9,530.00 | 9,200.00 | 9,490.00 | 9,490.00 | 130,734 |
| 31 Jan 2024 | 9,690.00 | 9,810.00 | 9,500.00 | 9,580.00 | 9,580.00 | 85,671 |
| 30 Jan 2024 | 9,980.00 | 10,150.00 | 9,690.00 | 9,700.00 | 9,700.00 | 154,409 |
| 29 Jan 2024 | 9,970.00 | 10,210.00 | 9,750.00 | 9,840.00 | 9,840.00 | 161,511 |
| 26 Jan 2024 | 9,550.00 | 10,090.00 | 9,500.00 | 9,850.00 | 9,850.00 | 208,472 |
| 25 Jan 2024 | 9,720.00 | 9,860.00 | 9,500.00 | 9,550.00 | 9,550.00 | 138,815 |
| 24 Jan 2024 | 9,990.00 | 10,060.00 | 9,490.00 | 9,710.00 | 9,710.00 | 306,310 |
| 23 Jan 2024 | 9,320.00 | 10,360.00 | 9,200.00 | 10,060.00 | 10,060.00 | 848,494 |
| 22 Jan 2024 | 9,750.00 | 9,780.00 | 9,080.00 | 9,240.00 | 9,240.00 | 529,603 |
| 19 Jan 2024 | 10,050.00 | 10,430.00 | 9,920.00 | 10,030.00 | 10,030.00 | 199,693 |
| 18 Jan 2024 | 10,000.00 | 10,150.00 | 9,790.00 | 9,920.00 | 9,920.00 | 112,896 |
| 17 Jan 2024 | 10,110.00 | 10,190.00 | 9,880.00 | 9,920.00 | 9,920.00 | 160,129 |
| 16 Jan 2024 | 10,300.00 | 10,380.00 | 10,020.00 | 10,140.00 | 10,140.00 | 101,390 |
| 15 Jan 2024 | 10,360.00 | 10,430.00 | 10,020.00 | 10,290.00 | 10,290.00 | 178,798 |
| 12 Jan 2024 | 10,720.00 | 10,730.00 | 10,210.00 | 10,360.00 | 10,360.00 | 321,782 |
| 11 Jan 2024 | 11,140.00 | 11,240.00 | 10,700.00 | 10,740.00 | 10,740.00 | 218,424 |
| 10 Jan 2024 | 11,500.00 | 11,500.00 | 11,040.00 | 11,120.00 | 11,120.00 | 156,436 |
| 09 Jan 2024 | 11,530.00 | 11,680.00 | 11,380.00 | 11,420.00 | 11,420.00 | 128,207 |
| 08 Jan 2024 | 11,340.00 | 11,640.00 | 11,340.00 | 11,480.00 | 11,480.00 | 98,739 |
| 05 Jan 2024 | 11,730.00 | 11,730.00 | 11,460.00 | 11,520.00 | 11,520.00 | 126,709 |
| 04 Jan 2024 | 11,350.00 | 11,690.00 | 11,170.00 | 11,690.00 | 11,690.00 | 210,952 |
| 03 Jan 2024 | 11,590.00 | 11,600.00 | 11,150.00 | 11,350.00 | 11,350.00 | 190,642 |
| 02 Jan 2024 | 11,900.00 | 12,200.00 | 11,470.00 | 11,520.00 | 11,520.00 | 302,750 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.