Y-Optics Manufacture Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 535.00 | 555.00 | 535.00 | 552.00 | 552.00 | 75,094 |
| 2024-04-26 | 535.00 | 538.00 | 525.00 | 535.00 | 535.00 | 68,634 |
| 2024-04-25 | 550.00 | 550.00 | 532.00 | 538.00 | 538.00 | 124,172 |
| 2024-04-24 | 550.00 | 556.00 | 542.00 | 543.00 | 543.00 | 60,664 |
| 2024-04-23 | 542.00 | 556.00 | 542.00 | 547.00 | 547.00 | 74,648 |
| 2024-04-22 | 540.00 | 544.00 | 530.00 | 540.00 | 540.00 | 287,551 |
| 2024-04-19 | 549.00 | 556.00 | 534.00 | 540.00 | 540.00 | 318,797 |
| 2024-04-18 | 527.00 | 549.00 | 526.00 | 534.00 | 534.00 | 150,711 |
| 2024-04-17 | 532.00 | 541.00 | 524.00 | 527.00 | 527.00 | 142,053 |
| 2024-04-16 | 555.00 | 555.00 | 530.00 | 532.00 | 532.00 | 166,636 |
| 2024-04-15 | 558.00 | 564.00 | 546.00 | 555.00 | 555.00 | 161,115 |
| 2024-04-12 | 554.00 | 580.00 | 532.00 | 558.00 | 558.00 | 878,242 |
| 2024-04-11 | 590.00 | 592.00 | 580.00 | 583.00 | 583.00 | 80,694 |
| 2024-04-09 | 585.00 | 594.00 | 574.00 | 585.00 | 585.00 | 260,676 |
| 2024-04-08 | 575.00 | 594.00 | 567.00 | 587.00 | 587.00 | 311,128 |
| 2024-04-05 | 603.00 | 625.00 | 588.00 | 588.00 | 588.00 | 367,798 |
| 2024-04-04 | 620.00 | 620.00 | 592.00 | 603.00 | 603.00 | 215,517 |
| 2024-04-03 | 591.00 | 597.00 | 585.00 | 594.00 | 594.00 | 148,847 |
| 2024-04-02 | 601.00 | 602.00 | 591.00 | 591.00 | 591.00 | 169,195 |
| 2024-04-01 | 604.00 | 605.00 | 590.00 | 601.00 | 601.00 | 160,362 |
| 2024-03-29 | 612.00 | 612.00 | 600.00 | 602.00 | 602.00 | 141,180 |
| 2024-03-28 | 614.00 | 614.00 | 602.00 | 606.00 | 606.00 | 106,818 |
| 2024-03-27 | 610.00 | 620.00 | 599.00 | 614.00 | 614.00 | 323,182 |
| 2024-03-26 | 593.00 | 611.00 | 585.00 | 604.00 | 604.00 | 363,830 |
| 2024-03-25 | 600.00 | 600.00 | 560.00 | 593.00 | 593.00 | 782,276 |
| 2024-03-22 | 633.00 | 668.00 | 597.00 | 600.00 | 600.00 | 1,946,206 |
| 2024-03-21 | 608.00 | 614.00 | 589.00 | 608.00 | 608.00 | 366,732 |
| 2024-03-20 | 600.00 | 611.00 | 600.00 | 606.00 | 606.00 | 293,566 |
| 2024-03-19 | 610.00 | 615.00 | 597.00 | 600.00 | 600.00 | 293,924 |
| 2024-03-18 | 590.00 | 617.00 | 584.00 | 610.00 | 610.00 | 312,419 |
| 2024-03-15 | 597.00 | 597.00 | 582.00 | 590.00 | 590.00 | 332,262 |
| 2024-03-14 | 565.00 | 620.00 | 565.00 | 597.00 | 597.00 | 615,910 |
| 2024-03-13 | 597.00 | 597.00 | 565.00 | 565.00 | 565.00 | 356,022 |
| 2024-03-12 | 609.00 | 611.00 | 583.00 | 597.00 | 597.00 | 186,891 |
| 2024-03-11 | 596.00 | 620.00 | 595.00 | 605.00 | 605.00 | 232,868 |
| 2024-03-08 | 607.00 | 610.00 | 578.00 | 596.00 | 596.00 | 529,815 |
| 2024-03-07 | 622.00 | 625.00 | 595.00 | 607.00 | 607.00 | 288,205 |
| 2024-03-06 | 608.00 | 637.00 | 607.00 | 619.00 | 619.00 | 207,937 |
| 2024-03-05 | 679.00 | 681.00 | 581.00 | 607.00 | 607.00 | 1,000,912 |
| 2024-03-04 | 667.00 | 677.00 | 660.00 | 677.00 | 677.00 | 183,494 |
| 2024-02-29 | 656.00 | 697.00 | 656.00 | 667.00 | 667.00 | 181,550 |
| 2024-02-28 | 647.00 | 679.00 | 642.00 | 662.00 | 662.00 | 156,301 |
| 2024-02-27 | 650.00 | 650.00 | 630.00 | 647.00 | 647.00 | 128,527 |
| 2024-02-26 | 666.00 | 666.00 | 645.00 | 650.00 | 650.00 | 99,640 |
| 2024-02-23 | 690.00 | 690.00 | 652.00 | 666.00 | 666.00 | 91,025 |
| 2024-02-22 | 691.00 | 700.00 | 665.00 | 670.00 | 670.00 | 124,746 |
| 2024-02-21 | 684.00 | 693.00 | 671.00 | 691.00 | 691.00 | 127,660 |
| 2024-02-20 | 672.00 | 684.00 | 672.00 | 684.00 | 684.00 | 50,255 |
| 2024-02-19 | 672.00 | 674.00 | 666.00 | 672.00 | 672.00 | 50,470 |
| 2024-02-16 | 661.00 | 675.00 | 654.00 | 672.00 | 672.00 | 148,850 |
| 2024-02-15 | 660.00 | 668.00 | 656.00 | 666.00 | 666.00 | 81,216 |
| 2024-02-14 | 659.00 | 664.00 | 654.00 | 660.00 | 660.00 | 132,321 |
| 2024-02-13 | 654.00 | 670.00 | 651.00 | 659.00 | 659.00 | 117,555 |
| 2024-02-08 | 653.00 | 655.00 | 647.00 | 654.00 | 654.00 | 61,799 |
| 2024-02-07 | 647.00 | 660.00 | 641.00 | 653.00 | 653.00 | 87,524 |
| 2024-02-06 | 660.00 | 666.00 | 640.00 | 647.00 | 647.00 | 109,787 |
| 2024-02-05 | 660.00 | 669.00 | 648.00 | 660.00 | 660.00 | 94,642 |
| 2024-02-02 | 683.00 | 714.00 | 642.00 | 646.00 | 646.00 | 597,131 |
| 2024-02-01 | 640.00 | 656.00 | 635.00 | 638.00 | 638.00 | 218,239 |
| 2024-01-31 | 639.00 | 654.00 | 632.00 | 640.00 | 640.00 | 131,513 |
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.