Y-Optics Manufacture Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 897.00 | 938.00 | 897.00 | 920.00 | 920.00 | 1,043,134 |
| 2023-02-07 | 893.00 | 904.00 | 893.00 | 897.00 | 897.00 | 187,942 |
| 2023-02-06 | 896.00 | 901.00 | 886.00 | 901.00 | 901.00 | 371,062 |
| 2023-02-03 | 900.00 | 910.00 | 892.00 | 896.00 | 896.00 | 242,901 |
| 2023-02-02 | 889.00 | 911.00 | 887.00 | 899.00 | 899.00 | 558,109 |
| 2023-02-01 | 887.00 | 896.00 | 883.00 | 889.00 | 889.00 | 314,588 |
| 2023-01-31 | 898.00 | 898.00 | 880.00 | 887.00 | 887.00 | 356,072 |
| 2023-01-30 | 888.00 | 901.00 | 886.00 | 894.00 | 894.00 | 601,754 |
| 2023-01-27 | 891.00 | 897.00 | 870.00 | 888.00 | 888.00 | 429,510 |
| 2023-01-26 | 868.00 | 891.00 | 862.00 | 891.00 | 891.00 | 506,650 |
| 2023-01-25 | 852.00 | 872.00 | 852.00 | 868.00 | 868.00 | 508,759 |
| 2023-01-20 | 864.00 | 867.00 | 840.00 | 849.00 | 849.00 | 464,646 |
| 2023-01-19 | 874.00 | 875.00 | 863.00 | 864.00 | 864.00 | 339,178 |
| 2023-01-18 | 876.00 | 888.00 | 871.00 | 875.00 | 875.00 | 420,411 |
| 2023-01-17 | 877.00 | 886.00 | 875.00 | 876.00 | 876.00 | 403,075 |
| 2023-01-16 | 892.00 | 892.00 | 875.00 | 882.00 | 882.00 | 564,596 |
| 2023-01-13 | 891.00 | 894.00 | 883.00 | 890.00 | 890.00 | 677,263 |
| 2023-01-12 | 921.00 | 921.00 | 861.00 | 891.00 | 891.00 | 2,799,582 |
| 2023-01-11 | 917.00 | 927.00 | 912.00 | 925.00 | 925.00 | 680,276 |
| 2023-01-10 | 945.00 | 947.00 | 921.00 | 921.00 | 921.00 | 3,444,954 |
| 2023-01-09 | 1,090.00 | 1,110.00 | 1,030.00 | 1,030.00 | 1,030.00 | 288,880 |
| 2023-01-06 | 1,085.00 | 1,115.00 | 1,060.00 | 1,080.00 | 1,080.00 | 319,175 |
| 2023-01-05 | 1,055.00 | 1,125.00 | 1,055.00 | 1,070.00 | 1,070.00 | 486,084 |
| 2023-01-04 | 964.00 | 1,120.00 | 953.00 | 1,045.00 | 1,045.00 | 1,485,006 |
| 2023-01-03 | 982.00 | 1,235.00 | 941.00 | 953.00 | 953.00 | 2,916,052 |
| 2023-01-02 | 1,155.00 | 1,155.00 | 943.00 | 982.00 | 982.00 | 1,120,267 |
| 2022-12-29 | 1,205.00 | 1,210.00 | 1,115.00 | 1,155.00 | 1,155.00 | 122,723 |
| 2022-12-28 | 1,170.00 | 1,230.00 | 1,165.00 | 1,205.00 | 1,205.00 | 189,474 |
| 2022-12-27 | 1,105.00 | 1,185.00 | 1,095.00 | 1,135.00 | 1,135.00 | 188,317 |
| 2022-12-26 | 1,195.00 | 1,195.00 | 1,055.00 | 1,105.00 | 1,105.00 | 451,843 |
| 2022-12-23 | 1,195.00 | 1,415.00 | 1,150.00 | 1,205.00 | 1,205.00 | 3,562,198 |
| 2022-12-22 | 1,210.00 | 1,240.00 | 1,170.00 | 1,190.00 | 1,190.00 | 173,814 |
| 2022-12-21 | 1,190.00 | 1,225.00 | 1,160.00 | 1,210.00 | 1,210.00 | 288,875 |
| 2022-12-20 | 1,155.00 | 1,220.00 | 1,110.00 | 1,210.00 | 1,210.00 | 727,526 |
| 2022-12-19 | 1,230.00 | 1,235.00 | 1,120.00 | 1,140.00 | 1,140.00 | 669,812 |
| 2022-12-16 | 1,295.00 | 1,295.00 | 1,200.00 | 1,230.00 | 1,230.00 | 482,602 |
| 2022-12-15 | 1,350.00 | 1,370.00 | 1,270.00 | 1,295.00 | 1,295.00 | 336,696 |
| 2022-12-14 | 1,375.00 | 1,375.00 | 1,300.00 | 1,340.00 | 1,340.00 | 161,364 |
| 2022-12-13 | 1,465.00 | 1,480.00 | 1,275.00 | 1,375.00 | 1,375.00 | 810,599 |
| 2022-12-12 | 1,560.00 | 1,650.00 | 1,450.00 | 1,450.00 | 1,450.00 | 964,144 |
| 2022-12-09 | 1,520.00 | 1,590.00 | 1,520.00 | 1,550.00 | 1,550.00 | 375,534 |
| 2022-12-08 | 1,500.00 | 1,540.00 | 1,480.00 | 1,520.00 | 1,520.00 | 490,085 |
| 2022-12-07 | 1,460.00 | 1,515.00 | 1,430.00 | 1,500.00 | 1,500.00 | 269,005 |
| 2022-12-06 | 1,480.00 | 1,585.00 | 1,440.00 | 1,475.00 | 1,475.00 | 514,348 |
| 2022-12-05 | 1,495.00 | 1,500.00 | 1,460.00 | 1,480.00 | 1,480.00 | 211,340 |
| 2022-12-02 | 1,445.00 | 1,515.00 | 1,445.00 | 1,495.00 | 1,495.00 | 280,599 |
| 2022-12-01 | 1,440.00 | 1,485.00 | 1,425.00 | 1,445.00 | 1,445.00 | 128,554 |
| 2022-11-30 | 1,410.00 | 1,465.00 | 1,410.00 | 1,420.00 | 1,420.00 | 65,515 |
| 2022-11-29 | 1,400.00 | 1,420.00 | 1,355.00 | 1,405.00 | 1,405.00 | 110,562 |
| 2022-11-28 | 1,455.00 | 1,480.00 | 1,415.00 | 1,420.00 | 1,420.00 | 136,895 |
| 2022-11-25 | 1,425.00 | 1,460.00 | 1,425.00 | 1,450.00 | 1,450.00 | 110,836 |
| 2022-11-24 | 1,395.00 | 1,445.00 | 1,385.00 | 1,420.00 | 1,420.00 | 161,507 |
| 2022-11-23 | 1,380.00 | 1,400.00 | 1,360.00 | 1,380.00 | 1,380.00 | 80,827 |
| 2022-11-22 | 1,325.00 | 1,380.00 | 1,315.00 | 1,380.00 | 1,380.00 | 137,960 |
| 2022-11-21 | 1,360.00 | 1,365.00 | 1,270.00 | 1,340.00 | 1,340.00 | 179,342 |
| 2022-11-18 | 1,365.00 | 1,365.00 | 1,330.00 | 1,360.00 | 1,360.00 | 153,254 |
| 2022-11-17 | 1,400.00 | 1,415.00 | 1,315.00 | 1,360.00 | 1,360.00 | 321,715 |
| 2022-11-16 | 1,550.00 | 1,550.00 | 1,360.00 | 1,400.00 | 1,400.00 | 1,059,816 |
| 2022-11-15 | 1,590.00 | 1,655.00 | 1,520.00 | 1,550.00 | 1,550.00 | 4,785,284 |
| 2022-11-14 | 1,630.00 | 1,685.00 | 1,625.00 | 1,675.00 | 1,268.98 | 359,004 |
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.