Y-Optics Manufacture Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 635.00 | 650.00 | 626.00 | 639.00 | 639.00 | 174,738 |
| 2024-01-29 | 617.00 | 664.00 | 617.00 | 631.00 | 631.00 | 318,780 |
| 2024-01-26 | 619.00 | 619.00 | 605.00 | 612.00 | 612.00 | 118,593 |
| 2024-01-25 | 620.00 | 630.00 | 600.00 | 619.00 | 619.00 | 215,390 |
| 2024-01-24 | 635.00 | 639.00 | 605.00 | 620.00 | 620.00 | 322,870 |
| 2024-01-23 | 644.00 | 660.00 | 620.00 | 630.00 | 630.00 | 219,941 |
| 2024-01-22 | 649.00 | 656.00 | 642.00 | 644.00 | 644.00 | 88,717 |
| 2024-01-19 | 648.00 | 670.00 | 642.00 | 642.00 | 642.00 | 117,421 |
| 2024-01-18 | 645.00 | 700.00 | 643.00 | 648.00 | 648.00 | 194,638 |
| 2024-01-17 | 655.00 | 660.00 | 649.00 | 660.00 | 660.00 | 101,492 |
| 2024-01-16 | 665.00 | 687.00 | 655.00 | 655.00 | 655.00 | 109,560 |
| 2024-01-15 | 659.00 | 673.00 | 646.00 | 665.00 | 665.00 | 174,657 |
| 2024-01-12 | 662.00 | 689.00 | 646.00 | 659.00 | 659.00 | 439,830 |
| 2024-01-11 | 691.00 | 709.00 | 646.00 | 661.00 | 661.00 | 832,384 |
| 2024-01-10 | 753.00 | 757.00 | 688.00 | 688.00 | 688.00 | 486,541 |
| 2024-01-09 | 749.00 | 760.00 | 748.00 | 753.00 | 753.00 | 65,254 |
| 2024-01-08 | 736.00 | 754.00 | 736.00 | 749.00 | 749.00 | 96,242 |
| 2024-01-05 | 718.00 | 745.00 | 718.00 | 732.00 | 732.00 | 113,236 |
| 2024-01-04 | 734.00 | 737.00 | 712.00 | 718.00 | 718.00 | 179,300 |
| 2024-01-03 | 725.00 | 741.00 | 724.00 | 734.00 | 734.00 | 122,225 |
| 2024-01-02 | 718.00 | 730.00 | 708.00 | 724.00 | 724.00 | 166,445 |
| 2023-12-28 | 716.00 | 717.00 | 702.00 | 708.00 | 708.00 | 70,909 |
| 2023-12-27 | 660.00 | 709.00 | 657.00 | 701.00 | 701.00 | 444,145 |
| 2023-12-26 | 751.00 | 768.00 | 631.00 | 646.00 | 646.00 | 1,312,211 |
| 2023-12-22 | 760.00 | 769.00 | 744.00 | 750.00 | 750.00 | 169,959 |
| 2023-12-21 | 754.00 | 760.00 | 750.00 | 753.00 | 753.00 | 138,030 |
| 2023-12-20 | 775.00 | 775.00 | 754.00 | 754.00 | 754.00 | 218,571 |
| 2023-12-19 | 800.00 | 801.00 | 758.00 | 759.00 | 759.00 | 426,969 |
| 2023-12-18 | 801.00 | 817.00 | 798.00 | 798.00 | 798.00 | 93,866 |
| 2023-12-15 | 796.00 | 810.00 | 789.00 | 803.00 | 803.00 | 77,440 |
| 2023-12-14 | 811.00 | 830.00 | 787.00 | 788.00 | 788.00 | 190,829 |
| 2023-12-13 | 820.00 | 829.00 | 807.00 | 816.00 | 816.00 | 60,155 |
| 2023-12-12 | 814.00 | 820.00 | 801.00 | 815.00 | 815.00 | 62,694 |
| 2023-12-11 | 833.00 | 840.00 | 801.00 | 801.00 | 801.00 | 186,239 |
| 2023-12-08 | 794.00 | 833.00 | 790.00 | 820.00 | 820.00 | 116,520 |
| 2023-12-07 | 796.00 | 802.00 | 791.00 | 794.00 | 794.00 | 49,517 |
| 2023-12-06 | 791.00 | 802.00 | 787.00 | 796.00 | 796.00 | 74,249 |
| 2023-12-05 | 812.00 | 826.00 | 785.00 | 797.00 | 797.00 | 144,672 |
| 2023-12-04 | 852.00 | 852.00 | 812.00 | 812.00 | 812.00 | 243,261 |
| 2023-12-01 | 802.00 | 852.00 | 792.00 | 852.00 | 852.00 | 223,918 |
| 2023-11-30 | 785.00 | 809.00 | 784.00 | 802.00 | 802.00 | 49,199 |
| 2023-11-29 | 785.00 | 810.00 | 780.00 | 785.00 | 785.00 | 43,999 |
| 2023-11-28 | 792.00 | 802.00 | 775.00 | 785.00 | 785.00 | 79,079 |
| 2023-11-27 | 821.00 | 825.00 | 794.00 | 795.00 | 795.00 | 120,894 |
| 2023-11-24 | 816.00 | 827.00 | 814.00 | 824.00 | 824.00 | 68,976 |
| 2023-11-23 | 792.00 | 835.00 | 787.00 | 816.00 | 816.00 | 163,970 |
| 2023-11-22 | 801.00 | 803.00 | 780.00 | 798.00 | 798.00 | 121,500 |
| 2023-11-21 | 806.00 | 820.00 | 784.00 | 800.00 | 800.00 | 142,445 |
| 2023-11-20 | 793.00 | 819.00 | 782.00 | 814.00 | 814.00 | 143,752 |
| 2023-11-17 | 824.00 | 824.00 | 777.00 | 793.00 | 793.00 | 281,748 |
| 2023-11-16 | 756.00 | 850.00 | 755.00 | 808.00 | 808.00 | 1,245,152 |
| 2023-11-15 | 742.00 | 780.00 | 738.00 | 747.00 | 747.00 | 122,118 |
| 2023-11-14 | 727.00 | 739.00 | 721.00 | 727.00 | 727.00 | 117,565 |
| 2023-11-13 | 738.00 | 744.00 | 730.00 | 731.00 | 731.00 | 91,755 |
| 2023-11-10 | 751.00 | 760.00 | 731.00 | 745.00 | 745.00 | 70,087 |
| 2023-11-09 | 767.00 | 774.00 | 744.00 | 750.00 | 750.00 | 105,514 |
| 2023-11-08 | 745.00 | 776.00 | 745.00 | 766.00 | 766.00 | 117,699 |
| 2023-11-07 | 769.00 | 769.00 | 735.00 | 740.00 | 740.00 | 128,086 |
| 2023-11-06 | 738.00 | 763.00 | 737.00 | 755.00 | 755.00 | 178,156 |
| 2023-11-03 | 740.00 | 749.00 | 725.00 | 727.00 | 727.00 | 271,482 |
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.