Y-Optics Manufacture Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 607.00 | 614.00 | 605.00 | 612.00 | 612.00 | 132,886 |
| 2024-07-25 | 586.00 | 620.00 | 583.00 | 614.00 | 614.00 | 336,018 |
| 2024-07-24 | 574.00 | 587.00 | 572.00 | 586.00 | 586.00 | 100,625 |
| 2024-07-23 | 580.00 | 585.00 | 573.00 | 574.00 | 574.00 | 198,463 |
| 2024-07-22 | 554.00 | 597.00 | 552.00 | 585.00 | 585.00 | 402,900 |
| 2024-07-19 | 561.00 | 561.00 | 549.00 | 553.00 | 553.00 | 34,038 |
| 2024-07-18 | 550.00 | 570.00 | 540.00 | 564.00 | 564.00 | 118,527 |
| 2024-07-17 | 556.00 | 570.00 | 547.00 | 553.00 | 553.00 | 81,542 |
| 2024-07-16 | 564.00 | 573.00 | 560.00 | 560.00 | 560.00 | 112,195 |
| 2024-07-15 | 548.00 | 569.00 | 548.00 | 564.00 | 564.00 | 150,416 |
| 2024-07-12 | 540.00 | 552.00 | 539.00 | 548.00 | 548.00 | 46,666 |
| 2024-07-11 | 540.00 | 550.00 | 537.00 | 542.00 | 542.00 | 79,196 |
| 2024-07-10 | 560.00 | 564.00 | 540.00 | 540.00 | 540.00 | 102,771 |
| 2024-07-09 | 544.00 | 565.00 | 544.00 | 554.00 | 554.00 | 152,999 |
| 2024-07-08 | 542.00 | 548.00 | 541.00 | 548.00 | 548.00 | 130,308 |
| 2024-07-05 | 539.00 | 546.00 | 539.00 | 542.00 | 542.00 | 66,389 |
| 2024-07-04 | 541.00 | 547.00 | 541.00 | 543.00 | 543.00 | 33,307 |
| 2024-07-03 | 562.00 | 567.00 | 536.00 | 541.00 | 541.00 | 109,447 |
| 2024-07-02 | 560.00 | 562.00 | 553.00 | 562.00 | 562.00 | 68,043 |
| 2024-07-01 | 538.00 | 567.00 | 536.00 | 561.00 | 561.00 | 160,978 |
| 2024-06-28 | 541.00 | 546.00 | 532.00 | 538.00 | 538.00 | 226,502 |
| 2024-06-27 | 547.00 | 552.00 | 538.00 | 541.00 | 541.00 | 72,583 |
| 2024-06-26 | 554.00 | 558.00 | 544.00 | 546.00 | 546.00 | 67,837 |
| 2024-06-25 | 553.00 | 559.00 | 541.00 | 554.00 | 554.00 | 128,794 |
| 2024-06-24 | 567.00 | 569.00 | 547.00 | 553.00 | 553.00 | 226,578 |
| 2024-06-21 | 579.00 | 581.00 | 565.00 | 567.00 | 567.00 | 112,070 |
| 2024-06-20 | 594.00 | 597.00 | 568.00 | 579.00 | 579.00 | 169,250 |
| 2024-06-19 | 598.00 | 602.00 | 591.00 | 592.00 | 592.00 | 99,083 |
| 2024-06-18 | 600.00 | 604.00 | 595.00 | 598.00 | 598.00 | 92,793 |
| 2024-06-17 | 615.00 | 616.00 | 600.00 | 600.00 | 600.00 | 111,276 |
| 2024-06-14 | 623.00 | 624.00 | 608.00 | 615.00 | 615.00 | 207,638 |
| 2024-06-13 | 607.00 | 622.00 | 607.00 | 622.00 | 622.00 | 179,427 |
| 2024-06-12 | 600.00 | 617.00 | 600.00 | 607.00 | 607.00 | 136,690 |
| 2024-06-11 | 600.00 | 608.00 | 600.00 | 600.00 | 600.00 | 67,490 |
| 2024-06-10 | 606.00 | 606.00 | 599.00 | 600.00 | 600.00 | 81,962 |
| 2024-06-07 | 598.00 | 609.00 | 595.00 | 600.00 | 600.00 | 60,571 |
| 2024-06-05 | 604.00 | 605.00 | 591.00 | 598.00 | 598.00 | 236,422 |
| 2024-06-04 | 627.00 | 627.00 | 601.00 | 604.00 | 604.00 | 172,945 |
| 2024-06-03 | 645.00 | 645.00 | 619.00 | 627.00 | 627.00 | 280,218 |
| 2024-05-31 | 611.00 | 649.00 | 603.00 | 645.00 | 645.00 | 322,242 |
| 2024-05-30 | 605.00 | 616.00 | 587.00 | 611.00 | 611.00 | 155,223 |
| 2024-05-29 | 609.00 | 620.00 | 600.00 | 605.00 | 605.00 | 200,822 |
| 2024-05-28 | 606.00 | 624.00 | 603.00 | 609.00 | 609.00 | 186,976 |
| 2024-05-27 | 606.00 | 607.00 | 595.00 | 606.00 | 606.00 | 148,234 |
| 2024-05-24 | 610.00 | 611.00 | 600.00 | 606.00 | 606.00 | 105,356 |
| 2024-05-23 | 613.00 | 620.00 | 610.00 | 610.00 | 610.00 | 79,131 |
| 2024-05-22 | 613.00 | 630.00 | 605.00 | 613.00 | 613.00 | 251,023 |
| 2024-05-21 | 615.00 | 632.00 | 600.00 | 613.00 | 613.00 | 243,917 |
| 2024-05-20 | 628.00 | 628.00 | 605.00 | 615.00 | 615.00 | 276,706 |
| 2024-05-17 | 645.00 | 663.00 | 614.00 | 628.00 | 628.00 | 877,462 |
| 2024-05-16 | 684.00 | 700.00 | 651.00 | 670.00 | 670.00 | 1,334,463 |
| 2024-05-14 | 645.00 | 745.00 | 642.00 | 738.00 | 738.00 | 1,972,496 |
| 2024-05-13 | 608.00 | 663.00 | 602.00 | 655.00 | 655.00 | 1,731,886 |
| 2024-05-10 | 570.00 | 622.00 | 567.00 | 608.00 | 608.00 | 919,332 |
| 2024-05-09 | 566.00 | 569.00 | 562.00 | 567.00 | 567.00 | 79,669 |
| 2024-05-08 | 566.00 | 574.00 | 563.00 | 566.00 | 566.00 | 65,436 |
| 2024-05-07 | 555.00 | 574.00 | 555.00 | 566.00 | 566.00 | 185,474 |
| 2024-05-03 | 548.00 | 569.00 | 546.00 | 555.00 | 555.00 | 173,366 |
| 2024-05-02 | 546.00 | 552.00 | 543.00 | 550.00 | 550.00 | 125,369 |
| 2024-04-30 | 552.00 | 553.00 | 541.00 | 546.00 | 546.00 | 114,833 |
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.