Green Optics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 36,500.00 | 36,550.00 | 34,400.00 | 34,900.00 | 34,900.00 | 565,293 |
| 2026-04-22 | 33,300.00 | 38,350.00 | 32,550.00 | 35,850.00 | 35,850.00 | 2,377,844 |
| 2026-04-21 | 34,500.00 | 34,500.00 | 32,450.00 | 33,050.00 | 33,050.00 | 332,374 |
| 2026-04-20 | 31,650.00 | 34,200.00 | 29,700.00 | 33,250.00 | 33,250.00 | 600,298 |
| 2026-04-17 | 31,100.00 | 32,300.00 | 30,650.00 | 31,550.00 | 31,550.00 | 274,576 |
| 2026-04-16 | 32,200.00 | 32,400.00 | 30,850.00 | 30,950.00 | 30,950.00 | 235,859 |
| 2026-04-15 | 32,700.00 | 32,700.00 | 31,250.00 | 31,900.00 | 31,900.00 | 218,071 |
| 2026-04-14 | 31,450.00 | 33,250.00 | 31,100.00 | 31,850.00 | 31,850.00 | 359,363 |
| 2026-04-13 | 28,500.00 | 31,500.00 | 28,500.00 | 30,650.00 | 30,650.00 | 317,744 |
| 2026-04-10 | 29,100.00 | 30,200.00 | 28,500.00 | 29,350.00 | 29,350.00 | 187,355 |
| 2026-04-09 | 30,400.00 | 30,500.00 | 28,700.00 | 29,050.00 | 29,050.00 | 190,989 |
| 2026-04-08 | 29,550.00 | 30,600.00 | 29,050.00 | 30,400.00 | 30,400.00 | 245,145 |
| 2026-04-07 | 29,100.00 | 30,250.00 | 28,200.00 | 28,250.00 | 28,250.00 | 131,855 |
| 2026-04-06 | 29,400.00 | 29,800.00 | 27,800.00 | 28,550.00 | 28,550.00 | 179,742 |
| 2026-04-03 | 29,850.00 | 30,900.00 | 29,250.00 | 29,450.00 | 29,450.00 | 134,232 |
| 2026-04-02 | 32,050.00 | 32,200.00 | 28,350.00 | 28,700.00 | 28,700.00 | 351,904 |
| 2026-04-01 | 31,050.00 | 32,500.00 | 30,650.00 | 31,650.00 | 31,650.00 | 241,984 |
| 2026-03-31 | 31,100.00 | 31,700.00 | 29,500.00 | 29,700.00 | 29,700.00 | 196,988 |
| 2026-03-30 | 31,500.00 | 33,000.00 | 31,000.00 | 31,500.00 | 31,500.00 | 134,646 |
| 2026-03-27 | 34,000.00 | 34,650.00 | 32,050.00 | 33,250.00 | 33,250.00 | 198,575 |
| 2026-03-26 | 36,400.00 | 37,000.00 | 34,300.00 | 34,750.00 | 34,750.00 | 245,703 |
| 2026-03-25 | 34,250.00 | 37,000.00 | 33,100.00 | 35,900.00 | 35,900.00 | 575,792 |
| 2026-03-24 | 32,800.00 | 34,200.00 | 31,700.00 | 34,150.00 | 34,150.00 | 341,927 |
| 2026-03-23 | 33,400.00 | 33,400.00 | 31,000.00 | 31,000.00 | 31,000.00 | 280,094 |
| 2026-03-20 | 34,100.00 | 35,000.00 | 33,100.00 | 34,450.00 | 34,450.00 | 303,195 |
| 2026-03-19 | 35,750.00 | 36,800.00 | 33,900.00 | 34,050.00 | 34,050.00 | 373,019 |
| 2026-03-18 | 37,800.00 | 38,450.00 | 35,950.00 | 36,250.00 | 36,250.00 | 423,196 |
| 2026-03-17 | 39,000.00 | 39,300.00 | 36,500.00 | 36,700.00 | 36,700.00 | 395,740 |
| 2026-03-16 | 39,050.00 | 39,750.00 | 36,850.00 | 37,950.00 | 37,950.00 | 567,700 |
| 2026-03-13 | 39,500.00 | 40,150.00 | 38,150.00 | 38,800.00 | 38,800.00 | 365,317 |
| 2026-03-12 | 40,400.00 | 41,200.00 | 38,400.00 | 40,700.00 | 40,700.00 | 525,112 |
| 2026-03-11 | 38,800.00 | 42,700.00 | 38,550.00 | 40,400.00 | 40,400.00 | 1,013,829 |
| 2026-03-10 | 40,300.00 | 40,300.00 | 37,700.00 | 38,150.00 | 38,150.00 | 661,965 |
| 2026-03-09 | 39,950.00 | 43,150.00 | 36,200.00 | 37,550.00 | 37,550.00 | 690,340 |
| 2026-03-06 | 41,250.00 | 44,250.00 | 38,800.00 | 41,350.00 | 41,350.00 | 845,417 |
| 2026-03-05 | 38,050.00 | 41,975.00 | 36,950.00 | 41,250.00 | 41,250.00 | 1,162,748 |
| 2026-03-04 | 45,900.00 | 46,450.00 | 33,250.00 | 33,900.00 | 33,900.00 | 1,752,688 |
| 2026-03-03 | 43,450.00 | 49,600.00 | 43,200.00 | 45,550.00 | 45,550.00 | 4,191,193 |
| 2026-02-27 | 43,300.00 | 44,500.00 | 41,700.00 | 41,700.00 | 41,700.00 | 1,029,742 |
| 2026-02-26 | 42,650.00 | 44,450.00 | 40,500.00 | 42,650.00 | 42,650.00 | 1,423,574 |
| 2026-02-25 | 36,400.00 | 47,250.00 | 35,350.00 | 42,550.00 | 42,550.00 | 6,858,841 |
| 2026-02-24 | 33,950.00 | 38,650.00 | 31,950.00 | 36,350.00 | 36,350.00 | 1,659,044 |
| 2026-02-23 | 38,150.00 | 38,250.00 | 33,450.00 | 33,950.00 | 33,950.00 | 1,200,764 |
| 2026-02-20 | 38,800.00 | 39,300.00 | 38,000.00 | 38,150.00 | 38,150.00 | 630,122 |
| 2026-02-19 | 36,800.00 | 39,550.00 | 36,750.00 | 38,100.00 | 38,100.00 | 1,269,995 |
| 2026-02-13 | 39,000.00 | 41,700.00 | 38,900.00 | 40,100.00 | 40,100.00 | 814,687 |
| 2026-02-12 | 41,350.00 | 42,450.00 | 39,400.00 | 39,550.00 | 39,550.00 | 780,329 |
| 2026-02-11 | 38,500.00 | 44,050.00 | 38,150.00 | 41,000.00 | 41,000.00 | 1,808,034 |
| 2026-02-10 | 41,500.00 | 43,600.00 | 39,650.00 | 39,650.00 | 39,650.00 | 1,495,996 |
| 2026-02-09 | 39,000.00 | 45,400.00 | 36,300.00 | 41,200.00 | 41,200.00 | 5,334,908 |
| 2026-02-06 | 34,900.00 | 38,800.00 | 32,800.00 | 37,200.00 | 37,200.00 | 1,162,634 |
| 2026-02-05 | 37,800.00 | 39,700.00 | 36,800.00 | 36,850.00 | 36,850.00 | 762,142 |
| 2026-02-04 | 38,900.00 | 40,100.00 | 36,600.00 | 39,000.00 | 39,000.00 | 1,066,592 |
| 2026-02-03 | 36,800.00 | 38,850.00 | 35,700.00 | 38,150.00 | 38,150.00 | 1,501,619 |
| 2026-02-02 | 35,000.00 | 37,500.00 | 32,700.00 | 35,400.00 | 35,400.00 | 1,340,135 |
| 2026-01-30 | 34,350.00 | 36,750.00 | 33,150.00 | 35,050.00 | 35,050.00 | 1,158,341 |
| 2026-01-29 | 31,950.00 | 34,550.00 | 30,150.00 | 34,000.00 | 34,000.00 | 1,556,250 |
| 2026-01-28 | 32,500.00 | 32,650.00 | 30,900.00 | 31,750.00 | 31,750.00 | 560,880 |
| 2026-01-27 | 32,300.00 | 33,350.00 | 31,000.00 | 31,850.00 | 31,850.00 | 841,752 |
| 2026-01-26 | 31,000.00 | 32,450.00 | 28,000.00 | 32,300.00 | 32,300.00 | 1,221,190 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.