Y-Optics Manufacture Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 703.00 | 735.00 | 703.00 | 725.00 | 725.00 | 318,848 |
| 2023-11-01 | 706.00 | 730.00 | 691.00 | 695.00 | 695.00 | 257,413 |
| 2023-10-31 | 750.00 | 763.00 | 688.00 | 706.00 | 706.00 | 459,464 |
| 2023-10-30 | 755.00 | 763.00 | 722.00 | 735.00 | 735.00 | 382,670 |
| 2023-10-27 | 768.00 | 781.00 | 754.00 | 754.00 | 754.00 | 142,550 |
| 2023-10-26 | 787.00 | 787.00 | 769.00 | 769.00 | 769.00 | 108,909 |
| 2023-10-25 | 829.00 | 837.00 | 794.00 | 794.00 | 794.00 | 176,607 |
| 2023-10-24 | 782.00 | 822.00 | 754.00 | 812.00 | 812.00 | 529,281 |
| 2023-10-23 | 790.00 | 815.00 | 783.00 | 786.00 | 786.00 | 234,736 |
| 2023-10-20 | 813.00 | 816.00 | 788.00 | 792.00 | 792.00 | 178,057 |
| 2023-10-19 | 830.00 | 835.00 | 803.00 | 812.00 | 812.00 | 111,807 |
| 2023-10-18 | 890.00 | 890.00 | 824.00 | 830.00 | 830.00 | 191,744 |
| 2023-10-17 | 853.00 | 881.00 | 853.00 | 867.00 | 867.00 | 75,214 |
| 2023-10-16 | 887.00 | 896.00 | 853.00 | 853.00 | 853.00 | 154,810 |
| 2023-10-13 | 897.00 | 898.00 | 874.00 | 897.00 | 897.00 | 146,883 |
| 2023-10-12 | 898.00 | 900.00 | 885.00 | 893.00 | 893.00 | 93,002 |
| 2023-10-11 | 878.00 | 905.00 | 862.00 | 880.00 | 880.00 | 324,169 |
| 2023-10-10 | 924.00 | 925.00 | 860.00 | 862.00 | 862.00 | 277,753 |
| 2023-10-06 | 940.00 | 940.00 | 876.00 | 913.00 | 913.00 | 268,163 |
| 2023-10-05 | 940.00 | 974.00 | 888.00 | 934.00 | 934.00 | 448,377 |
| 2023-10-04 | 1,000.00 | 1,000.00 | 930.00 | 941.00 | 941.00 | 226,515 |
| 2023-09-27 | 995.00 | 1,017.00 | 978.00 | 994.00 | 994.00 | 212,397 |
| 2023-09-26 | 1,018.00 | 1,029.00 | 996.00 | 997.00 | 997.00 | 212,737 |
| 2023-09-25 | 1,050.00 | 1,055.00 | 1,011.00 | 1,023.00 | 1,023.00 | 208,558 |
| 2023-09-22 | 1,045.00 | 1,069.00 | 1,040.00 | 1,060.00 | 1,060.00 | 81,432 |
| 2023-09-21 | 1,051.00 | 1,061.00 | 1,041.00 | 1,051.00 | 1,051.00 | 156,244 |
| 2023-09-20 | 1,100.00 | 1,100.00 | 1,059.00 | 1,067.00 | 1,067.00 | 166,206 |
| 2023-09-19 | 1,100.00 | 1,118.00 | 1,085.00 | 1,092.00 | 1,092.00 | 166,208 |
| 2023-09-18 | 1,140.00 | 1,150.00 | 1,085.00 | 1,106.00 | 1,106.00 | 276,078 |
| 2023-09-15 | 1,168.00 | 1,168.00 | 1,135.00 | 1,140.00 | 1,140.00 | 221,028 |
| 2023-09-14 | 1,199.00 | 1,220.00 | 1,106.00 | 1,171.00 | 1,171.00 | 621,661 |
| 2023-09-13 | 1,200.00 | 1,223.00 | 1,194.00 | 1,199.00 | 1,199.00 | 362,964 |
| 2023-09-12 | 1,201.00 | 1,229.00 | 1,189.00 | 1,210.00 | 1,210.00 | 811,474 |
| 2023-09-11 | 1,202.00 | 1,210.00 | 1,171.00 | 1,199.00 | 1,199.00 | 735,613 |
| 2023-09-08 | 1,077.00 | 1,176.00 | 1,069.00 | 1,170.00 | 1,170.00 | 1,154,609 |
| 2023-09-07 | 1,083.00 | 1,110.00 | 1,068.00 | 1,089.00 | 1,089.00 | 280,944 |
| 2023-09-06 | 1,100.00 | 1,213.00 | 1,054.00 | 1,080.00 | 1,080.00 | 3,291,696 |
| 2023-09-05 | 1,080.00 | 1,099.00 | 1,072.00 | 1,095.00 | 1,095.00 | 113,672 |
| 2023-09-04 | 1,070.00 | 1,120.00 | 1,052.00 | 1,077.00 | 1,077.00 | 249,501 |
| 2023-09-01 | 1,070.00 | 1,072.00 | 1,036.00 | 1,050.00 | 1,050.00 | 173,277 |
| 2023-08-31 | 1,086.00 | 1,093.00 | 1,055.00 | 1,070.00 | 1,070.00 | 92,112 |
| 2023-08-30 | 1,100.00 | 1,109.00 | 1,083.00 | 1,086.00 | 1,086.00 | 74,832 |
| 2023-08-29 | 1,085.00 | 1,121.00 | 1,085.00 | 1,097.00 | 1,097.00 | 57,867 |
| 2023-08-28 | 1,099.00 | 1,127.00 | 1,080.00 | 1,080.00 | 1,080.00 | 124,160 |
| 2023-08-25 | 1,076.00 | 1,121.00 | 1,072.00 | 1,097.00 | 1,097.00 | 171,304 |
| 2023-08-24 | 1,070.00 | 1,098.00 | 1,061.00 | 1,069.00 | 1,069.00 | 156,710 |
| 2023-08-23 | 1,075.00 | 1,182.00 | 1,068.00 | 1,069.00 | 1,069.00 | 351,001 |
| 2023-08-22 | 1,082.00 | 1,121.00 | 1,071.00 | 1,071.00 | 1,071.00 | 103,911 |
| 2023-08-21 | 1,087.00 | 1,124.00 | 1,081.00 | 1,081.00 | 1,081.00 | 54,886 |
| 2023-08-18 | 1,111.00 | 1,120.00 | 1,078.00 | 1,086.00 | 1,086.00 | 91,425 |
| 2023-08-17 | 1,075.00 | 1,124.00 | 1,054.00 | 1,109.00 | 1,109.00 | 346,155 |
| 2023-08-16 | 1,103.00 | 1,128.00 | 1,060.00 | 1,084.00 | 1,084.00 | 303,815 |
| 2023-08-14 | 1,138.00 | 1,138.00 | 1,093.00 | 1,103.00 | 1,103.00 | 300,955 |
| 2023-08-11 | 1,139.00 | 1,147.00 | 1,117.00 | 1,120.00 | 1,120.00 | 134,116 |
| 2023-08-10 | 1,150.00 | 1,150.00 | 1,120.00 | 1,120.00 | 1,120.00 | 192,520 |
| 2023-08-09 | 1,140.00 | 1,146.00 | 1,125.00 | 1,142.00 | 1,142.00 | 119,706 |
| 2023-08-08 | 1,117.00 | 1,230.00 | 1,116.00 | 1,125.00 | 1,125.00 | 1,025,703 |
| 2023-08-07 | 1,188.00 | 1,195.00 | 1,115.00 | 1,121.00 | 1,121.00 | 549,743 |
| 2023-08-04 | 1,191.00 | 1,206.00 | 1,179.00 | 1,190.00 | 1,190.00 | 117,482 |
| 2023-08-03 | 1,192.00 | 1,221.00 | 1,187.00 | 1,190.00 | 1,190.00 | 248,113 |
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.