Y-Optics Manufacture Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 927.00 | 945.00 | 922.00 | 939.00 | 939.00 | 537,310 |
| 2023-05-04 | 930.00 | 940.00 | 917.00 | 927.00 | 927.00 | 281,103 |
| 2023-05-03 | 921.00 | 948.00 | 917.00 | 940.00 | 940.00 | 715,184 |
| 2023-05-02 | 885.00 | 929.00 | 885.00 | 921.00 | 921.00 | 556,325 |
| 2023-04-28 | 905.00 | 930.00 | 875.00 | 876.00 | 876.00 | 603,516 |
| 2023-04-27 | 873.00 | 911.00 | 867.00 | 905.00 | 905.00 | 414,182 |
| 2023-04-26 | 860.00 | 883.00 | 860.00 | 877.00 | 877.00 | 165,674 |
| 2023-04-25 | 885.00 | 893.00 | 869.00 | 876.00 | 876.00 | 255,710 |
| 2023-04-24 | 902.00 | 906.00 | 881.00 | 894.00 | 894.00 | 434,206 |
| 2023-04-21 | 889.00 | 930.00 | 885.00 | 905.00 | 905.00 | 720,135 |
| 2023-04-20 | 917.00 | 925.00 | 894.00 | 898.00 | 898.00 | 423,714 |
| 2023-04-19 | 880.00 | 918.00 | 875.00 | 916.00 | 916.00 | 608,363 |
| 2023-04-18 | 888.00 | 896.00 | 875.00 | 880.00 | 880.00 | 209,587 |
| 2023-04-17 | 897.00 | 907.00 | 879.00 | 888.00 | 888.00 | 157,023 |
| 2023-04-14 | 882.00 | 907.00 | 882.00 | 897.00 | 897.00 | 253,603 |
| 2023-04-13 | 885.00 | 900.00 | 879.00 | 882.00 | 882.00 | 151,835 |
| 2023-04-12 | 863.00 | 913.00 | 863.00 | 885.00 | 885.00 | 466,844 |
| 2023-04-11 | 914.00 | 926.00 | 890.00 | 913.00 | 913.00 | 312,791 |
| 2023-04-10 | 918.00 | 941.00 | 912.00 | 926.00 | 926.00 | 550,775 |
| 2023-04-07 | 935.00 | 940.00 | 917.00 | 920.00 | 920.00 | 513,354 |
| 2023-04-06 | 901.00 | 937.00 | 888.00 | 936.00 | 936.00 | 555,231 |
| 2023-04-05 | 888.00 | 937.00 | 887.00 | 901.00 | 901.00 | 836,985 |
| 2023-04-04 | 889.00 | 903.00 | 872.00 | 888.00 | 888.00 | 192,073 |
| 2023-04-03 | 865.00 | 890.00 | 847.00 | 889.00 | 889.00 | 196,932 |
| 2023-03-31 | 880.00 | 880.00 | 862.00 | 865.00 | 865.00 | 757,159 |
| 2023-03-30 | 882.00 | 909.00 | 874.00 | 884.00 | 884.00 | 125,000 |
| 2023-03-29 | 884.00 | 908.00 | 879.00 | 882.00 | 882.00 | 340,161 |
| 2023-03-28 | 833.00 | 910.00 | 829.00 | 879.00 | 879.00 | 485,477 |
| 2023-03-27 | 825.00 | 834.00 | 818.00 | 834.00 | 834.00 | 128,899 |
| 2023-03-24 | 820.00 | 832.00 | 810.00 | 826.00 | 826.00 | 217,067 |
| 2023-03-23 | 857.00 | 857.00 | 825.00 | 828.00 | 828.00 | 237,242 |
| 2023-03-22 | 874.00 | 879.00 | 854.00 | 857.00 | 857.00 | 189,690 |
| 2023-03-21 | 887.00 | 896.00 | 867.00 | 874.00 | 874.00 | 125,910 |
| 2023-03-20 | 886.00 | 905.00 | 877.00 | 886.00 | 886.00 | 197,654 |
| 2023-03-17 | 865.00 | 899.00 | 864.00 | 881.00 | 881.00 | 218,939 |
| 2023-03-16 | 886.00 | 891.00 | 861.00 | 863.00 | 863.00 | 179,789 |
| 2023-03-15 | 871.00 | 886.00 | 861.00 | 876.00 | 876.00 | 199,728 |
| 2023-03-14 | 884.00 | 887.00 | 850.00 | 874.00 | 874.00 | 243,465 |
| 2023-03-13 | 839.00 | 922.00 | 822.00 | 884.00 | 884.00 | 606,248 |
| 2023-03-10 | 846.00 | 890.00 | 807.00 | 851.00 | 851.00 | 282,504 |
| 2023-03-09 | 845.00 | 860.00 | 840.00 | 850.00 | 850.00 | 223,710 |
| 2023-03-08 | 871.00 | 871.00 | 838.00 | 849.00 | 849.00 | 211,692 |
| 2023-03-07 | 875.00 | 879.00 | 863.00 | 872.00 | 872.00 | 124,370 |
| 2023-03-06 | 894.00 | 894.00 | 863.00 | 875.00 | 875.00 | 314,282 |
| 2023-03-03 | 893.00 | 905.00 | 878.00 | 894.00 | 894.00 | 179,533 |
| 2023-03-02 | 894.00 | 910.00 | 885.00 | 893.00 | 893.00 | 212,115 |
| 2023-02-28 | 861.00 | 895.00 | 856.00 | 894.00 | 894.00 | 242,817 |
| 2023-02-27 | 869.00 | 870.00 | 851.00 | 864.00 | 864.00 | 197,042 |
| 2023-02-24 | 900.00 | 905.00 | 870.00 | 870.00 | 870.00 | 419,945 |
| 2023-02-23 | 890.00 | 903.00 | 890.00 | 891.00 | 891.00 | 199,074 |
| 2023-02-22 | 913.00 | 915.00 | 891.00 | 897.00 | 897.00 | 274,917 |
| 2023-02-21 | 931.00 | 935.00 | 910.00 | 913.00 | 913.00 | 307,702 |
| 2023-02-20 | 920.00 | 937.00 | 912.00 | 930.00 | 930.00 | 256,180 |
| 2023-02-17 | 911.00 | 963.00 | 911.00 | 919.00 | 919.00 | 1,774,677 |
| 2023-02-16 | 890.00 | 910.00 | 889.00 | 898.00 | 898.00 | 206,778 |
| 2023-02-15 | 892.00 | 929.00 | 891.00 | 893.00 | 893.00 | 471,915 |
| 2023-02-14 | 881.00 | 903.00 | 881.00 | 890.00 | 890.00 | 221,081 |
| 2023-02-13 | 912.00 | 912.00 | 880.00 | 893.00 | 893.00 | 408,175 |
| 2023-02-10 | 924.00 | 930.00 | 903.00 | 912.00 | 912.00 | 431,060 |
| 2023-02-09 | 920.00 | 936.00 | 914.00 | 924.00 | 924.00 | 379,892 |
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.