Y-Optics Manufacture Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 1,203.00 | 1,218.00 | 1,175.00 | 1,204.00 | 1,204.00 | 310,900 |
| 2023-08-01 | 1,183.00 | 1,234.00 | 1,182.00 | 1,205.00 | 1,205.00 | 531,965 |
| 2023-07-31 | 1,184.00 | 1,222.00 | 1,173.00 | 1,183.00 | 1,183.00 | 375,230 |
| 2023-07-28 | 1,161.00 | 1,182.00 | 1,141.00 | 1,180.00 | 1,180.00 | 175,932 |
| 2023-07-27 | 1,140.00 | 1,177.00 | 1,136.00 | 1,161.00 | 1,161.00 | 264,557 |
| 2023-07-26 | 1,204.00 | 1,204.00 | 1,128.00 | 1,168.00 | 1,168.00 | 507,742 |
| 2023-07-25 | 1,133.00 | 1,206.00 | 1,131.00 | 1,204.00 | 1,204.00 | 457,460 |
| 2023-07-24 | 1,185.00 | 1,196.00 | 1,061.00 | 1,143.00 | 1,143.00 | 753,582 |
| 2023-07-21 | 1,184.00 | 1,209.00 | 1,154.00 | 1,188.00 | 1,188.00 | 492,180 |
| 2023-07-20 | 1,203.00 | 1,203.00 | 1,155.00 | 1,177.00 | 1,177.00 | 447,271 |
| 2023-07-19 | 1,236.00 | 1,236.00 | 1,170.00 | 1,197.00 | 1,197.00 | 821,206 |
| 2023-07-18 | 1,140.00 | 1,235.00 | 1,128.00 | 1,221.00 | 1,221.00 | 1,402,127 |
| 2023-07-17 | 1,136.00 | 1,162.00 | 1,130.00 | 1,140.00 | 1,140.00 | 457,339 |
| 2023-07-14 | 1,189.00 | 1,190.00 | 1,149.00 | 1,150.00 | 1,150.00 | 906,193 |
| 2023-07-13 | 1,201.00 | 1,207.00 | 1,170.00 | 1,195.00 | 1,195.00 | 565,479 |
| 2023-07-12 | 1,257.00 | 1,275.00 | 1,190.00 | 1,200.00 | 1,200.00 | 2,723,146 |
| 2023-07-11 | 1,185.00 | 1,380.00 | 1,181.00 | 1,321.00 | 1,321.00 | 9,825,213 |
| 2023-07-10 | 1,160.00 | 1,399.00 | 1,145.00 | 1,185.00 | 1,185.00 | 10,703,550 |
| 2023-07-07 | 1,106.00 | 1,155.00 | 1,106.00 | 1,141.00 | 1,141.00 | 270,265 |
| 2023-07-06 | 1,100.00 | 1,122.00 | 1,083.00 | 1,115.00 | 1,115.00 | 364,843 |
| 2023-07-05 | 1,133.00 | 1,160.00 | 1,089.00 | 1,120.00 | 1,120.00 | 348,805 |
| 2023-07-04 | 1,129.00 | 1,159.00 | 1,081.00 | 1,133.00 | 1,133.00 | 688,818 |
| 2023-07-03 | 1,271.00 | 1,281.00 | 1,116.00 | 1,133.00 | 1,133.00 | 1,279,481 |
| 2023-06-30 | 1,243.00 | 1,271.00 | 1,218.00 | 1,270.00 | 1,270.00 | 365,981 |
| 2023-06-29 | 1,210.00 | 1,278.00 | 1,196.00 | 1,243.00 | 1,243.00 | 1,400,091 |
| 2023-06-28 | 1,181.00 | 1,230.00 | 1,162.00 | 1,210.00 | 1,210.00 | 718,921 |
| 2023-06-27 | 1,083.00 | 1,189.00 | 1,083.00 | 1,184.00 | 1,184.00 | 1,009,820 |
| 2023-06-26 | 1,065.00 | 1,099.00 | 1,063.00 | 1,087.00 | 1,087.00 | 130,324 |
| 2023-06-23 | 1,100.00 | 1,123.00 | 1,076.00 | 1,085.00 | 1,085.00 | 228,333 |
| 2023-06-22 | 1,089.00 | 1,113.00 | 1,060.00 | 1,087.00 | 1,087.00 | 166,133 |
| 2023-06-21 | 1,105.00 | 1,120.00 | 1,078.00 | 1,085.00 | 1,085.00 | 185,456 |
| 2023-06-20 | 1,135.00 | 1,147.00 | 1,098.00 | 1,105.00 | 1,105.00 | 210,439 |
| 2023-06-19 | 1,165.00 | 1,165.00 | 1,135.00 | 1,139.00 | 1,139.00 | 222,721 |
| 2023-06-16 | 1,141.00 | 1,170.00 | 1,133.00 | 1,168.00 | 1,168.00 | 158,605 |
| 2023-06-15 | 1,111.00 | 1,155.00 | 1,102.00 | 1,141.00 | 1,141.00 | 312,935 |
| 2023-06-14 | 1,148.00 | 1,160.00 | 1,089.00 | 1,111.00 | 1,111.00 | 577,853 |
| 2023-06-13 | 1,061.00 | 1,198.00 | 1,061.00 | 1,160.00 | 1,160.00 | 2,218,103 |
| 2023-06-12 | 1,040.00 | 1,143.00 | 1,039.00 | 1,057.00 | 1,057.00 | 426,512 |
| 2023-06-09 | 1,078.00 | 1,098.00 | 1,033.00 | 1,033.00 | 1,033.00 | 312,885 |
| 2023-06-08 | 1,144.00 | 1,144.00 | 1,083.00 | 1,083.00 | 1,083.00 | 233,713 |
| 2023-06-07 | 1,123.00 | 1,156.00 | 1,103.00 | 1,119.00 | 1,119.00 | 282,608 |
| 2023-06-05 | 1,090.00 | 1,100.00 | 1,060.00 | 1,100.00 | 1,100.00 | 218,176 |
| 2023-06-02 | 1,118.00 | 1,120.00 | 1,066.00 | 1,090.00 | 1,090.00 | 260,950 |
| 2023-06-01 | 1,096.00 | 1,141.00 | 1,086.00 | 1,106.00 | 1,106.00 | 296,000 |
| 2023-05-31 | 1,141.00 | 1,171.00 | 1,080.00 | 1,096.00 | 1,096.00 | 562,322 |
| 2023-05-30 | 1,164.00 | 1,190.00 | 1,140.00 | 1,147.00 | 1,147.00 | 190,488 |
| 2023-05-26 | 1,266.00 | 1,290.00 | 1,150.00 | 1,156.00 | 1,156.00 | 776,223 |
| 2023-05-25 | 1,308.00 | 1,310.00 | 1,200.00 | 1,266.00 | 1,266.00 | 762,230 |
| 2023-05-24 | 1,349.00 | 1,349.00 | 1,298.00 | 1,309.00 | 1,309.00 | 376,060 |
| 2023-05-23 | 1,336.00 | 1,350.00 | 1,300.00 | 1,330.00 | 1,330.00 | 621,561 |
| 2023-05-22 | 1,274.00 | 1,320.00 | 1,258.00 | 1,317.00 | 1,317.00 | 608,690 |
| 2023-05-19 | 1,240.00 | 1,295.00 | 1,203.00 | 1,289.00 | 1,289.00 | 606,281 |
| 2023-05-18 | 1,303.00 | 1,345.00 | 1,213.00 | 1,240.00 | 1,240.00 | 1,394,909 |
| 2023-05-17 | 1,246.00 | 1,317.00 | 1,225.00 | 1,300.00 | 1,300.00 | 1,502,325 |
| 2023-05-16 | 1,146.00 | 1,260.00 | 1,138.00 | 1,245.00 | 1,245.00 | 1,834,743 |
| 2023-05-15 | 1,150.00 | 1,205.00 | 1,040.00 | 1,146.00 | 1,146.00 | 1,981,061 |
| 2023-05-12 | 1,062.00 | 1,153.00 | 1,036.00 | 1,150.00 | 1,150.00 | 1,874,145 |
| 2023-05-11 | 1,010.00 | 1,062.00 | 1,000.00 | 1,062.00 | 1,062.00 | 1,074,227 |
| 2023-05-10 | 935.00 | 1,080.00 | 930.00 | 1,044.00 | 1,044.00 | 2,635,785 |
| 2023-05-09 | 922.00 | 942.00 | 922.00 | 940.00 | 940.00 | 320,754 |
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.