Y-Optics Manufacture Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 1,710.00 | 1,735.00 | 1,610.00 | 1,625.00 | 1,231.10 | 377,407 |
| 2022-11-10 | 1,700.00 | 1,730.00 | 1,675.00 | 1,700.00 | 1,287.92 | 153,800 |
| 2022-11-09 | 1,735.00 | 1,755.00 | 1,685.00 | 1,700.00 | 1,287.92 | 127,734 |
| 2022-11-08 | 1,725.00 | 1,735.00 | 1,680.00 | 1,710.00 | 1,295.49 | 178,449 |
| 2022-11-07 | 1,700.00 | 1,710.00 | 1,665.00 | 1,705.00 | 1,291.71 | 90,717 |
| 2022-11-04 | 1,660.00 | 1,735.00 | 1,660.00 | 1,700.00 | 1,287.92 | 157,366 |
| 2022-11-03 | 1,655.00 | 1,705.00 | 1,620.00 | 1,690.00 | 1,280.34 | 157,212 |
| 2022-11-02 | 1,690.00 | 1,715.00 | 1,645.00 | 1,655.00 | 1,253.83 | 100,479 |
| 2022-11-01 | 1,705.00 | 1,800.00 | 1,615.00 | 1,660.00 | 1,257.61 | 882,013 |
| 2022-10-31 | 1,635.00 | 1,890.00 | 1,620.00 | 1,675.00 | 1,268.98 | 2,978,077 |
| 2022-10-28 | 1,500.00 | 1,835.00 | 1,495.00 | 1,635.00 | 1,238.67 | 3,339,149 |
| 2022-10-27 | 1,495.00 | 1,510.00 | 1,490.00 | 1,490.00 | 1,128.82 | 65,240 |
| 2022-10-26 | 1,590.00 | 1,590.00 | 1,485.00 | 1,490.00 | 1,128.82 | 124,211 |
| 2022-10-25 | 1,530.00 | 1,545.00 | 1,515.00 | 1,535.00 | 1,162.91 | 147,622 |
| 2022-10-24 | 1,645.00 | 1,650.00 | 1,450.00 | 1,500.00 | 1,136.40 | 869,782 |
| 2022-10-21 | 1,650.00 | 1,660.00 | 1,610.00 | 1,645.00 | 1,246.25 | 137,962 |
| 2022-10-20 | 1,655.00 | 1,690.00 | 1,630.00 | 1,650.00 | 1,250.04 | 306,723 |
| 2022-10-19 | 1,525.00 | 1,655.00 | 1,525.00 | 1,650.00 | 1,250.04 | 615,234 |
| 2022-10-18 | 1,485.00 | 1,515.00 | 1,475.00 | 1,510.00 | 1,143.97 | 189,549 |
| 2022-10-17 | 1,450.00 | 1,500.00 | 1,415.00 | 1,475.00 | 1,117.46 | 335,909 |
| 2022-10-14 | 1,405.00 | 1,460.00 | 1,400.00 | 1,415.00 | 1,072.00 | 255,604 |
| 2022-10-13 | 1,370.00 | 1,505.00 | 1,320.00 | 1,400.00 | 1,060.64 | 1,025,727 |
| 2022-10-12 | 1,335.00 | 1,400.00 | 1,330.00 | 1,340.00 | 1,015.18 | 314,231 |
| 2022-10-11 | 1,310.00 | 1,540.00 | 1,265.00 | 1,335.00 | 1,011.39 | 2,250,002 |
| 2022-10-07 | 1,220.00 | 1,310.00 | 1,200.00 | 1,310.00 | 992.45 | 672,344 |
| 2022-10-06 | 1,170.00 | 1,220.00 | 1,145.00 | 1,220.00 | 924.27 | 215,955 |
| 2022-10-05 | 1,220.00 | 1,235.00 | 1,140.00 | 1,170.00 | 886.39 | 351,591 |
| 2022-10-04 | 1,110.00 | 1,220.00 | 1,110.00 | 1,220.00 | 924.27 | 467,297 |
| 2022-09-30 | 1,085.00 | 1,160.00 | 1,070.00 | 1,110.00 | 840.93 | 346,518 |
| 2022-09-29 | 1,055.00 | 1,130.00 | 1,055.00 | 1,075.00 | 814.42 | 1,091,435 |
| 2022-09-28 | 1,035.00 | 1,180.00 | 1,030.00 | 1,035.00 | 784.12 | 1,681,193 |
| 2022-09-27 | 1,090.00 | 1,095.00 | 978.00 | 1,030.00 | 780.33 | 1,150,079 |
| 2022-09-26 | 1,185.00 | 1,230.00 | 1,090.00 | 1,090.00 | 825.78 | 2,865,644 |
| 2022-09-23 | 1,600.00 | 1,625.00 | 1,550.00 | 1,550.00 | 1,174.28 | 111,007 |
| 2022-09-22 | 1,615.00 | 1,630.00 | 1,555.00 | 1,600.00 | 1,212.16 | 127,550 |
| 2022-09-21 | 1,635.00 | 1,660.00 | 1,620.00 | 1,630.00 | 1,234.89 | 71,221 |
| 2022-09-20 | 1,595.00 | 1,660.00 | 1,595.00 | 1,620.00 | 1,227.31 | 87,453 |
| 2022-09-19 | 1,660.00 | 1,660.00 | 1,595.00 | 1,610.00 | 1,219.73 | 81,621 |
| 2022-09-16 | 1,715.00 | 1,715.00 | 1,640.00 | 1,670.00 | 1,265.19 | 134,613 |
| 2022-09-15 | 1,770.00 | 1,810.00 | 1,715.00 | 1,715.00 | 1,299.28 | 133,637 |
| 2022-09-14 | 1,785.00 | 1,805.00 | 1,760.00 | 1,765.00 | 1,337.16 | 126,806 |
| 2022-09-13 | 1,805.00 | 1,815.00 | 1,770.00 | 1,785.00 | 1,352.31 | 61,676 |
| 2022-09-08 | 1,810.00 | 1,890.00 | 1,755.00 | 1,755.00 | 1,329.59 | 132,073 |
| 2022-09-07 | 1,880.00 | 1,915.00 | 1,810.00 | 1,810.00 | 1,371.25 | 138,960 |
| 2022-09-06 | 1,845.00 | 1,880.00 | 1,800.00 | 1,845.00 | 1,397.77 | 169,365 |
| 2022-09-05 | 1,875.00 | 1,875.00 | 1,800.00 | 1,850.00 | 1,401.56 | 82,220 |
| 2022-09-02 | 1,885.00 | 1,920.00 | 1,850.00 | 1,875.00 | 1,420.50 | 100,268 |
| 2022-09-01 | 1,945.00 | 1,950.00 | 1,905.00 | 1,905.00 | 1,443.23 | 142,075 |
| 2022-08-31 | 1,865.00 | 2,150.00 | 1,865.00 | 1,925.00 | 1,458.38 | 1,430,533 |
| 2022-08-30 | 1,830.00 | 1,900.00 | 1,830.00 | 1,840.00 | 1,393.98 | 87,754 |
| 2022-08-29 | 1,800.00 | 1,870.00 | 1,800.00 | 1,850.00 | 1,401.56 | 97,173 |
| 2022-08-26 | 1,885.00 | 1,925.00 | 1,800.00 | 1,800.00 | 1,363.68 | 58,540 |
| 2022-08-25 | 1,880.00 | 1,895.00 | 1,845.00 | 1,880.00 | 1,424.29 | 52,091 |
| 2022-08-24 | 1,810.00 | 1,845.00 | 1,790.00 | 1,845.00 | 1,397.77 | 64,312 |
| 2022-08-23 | 1,860.00 | 1,875.00 | 1,800.00 | 1,810.00 | 1,371.25 | 64,801 |
| 2022-08-22 | 1,910.00 | 1,915.00 | 1,860.00 | 1,860.00 | 1,409.13 | 74,097 |
| 2022-08-19 | 1,950.00 | 1,975.00 | 1,875.00 | 1,910.00 | 1,447.01 | 145,283 |
| 2022-08-18 | 2,015.00 | 2,015.00 | 1,935.00 | 1,940.00 | 1,469.74 | 97,746 |
| 2022-08-17 | 1,955.00 | 1,985.00 | 1,945.00 | 1,980.00 | 1,500.05 | 97,379 |
| 2022-08-16 | 1,895.00 | 2,035.00 | 1,890.00 | 1,935.00 | 1,465.95 | 382,664 |
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.