Y-Optics Manufacture Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 1,885.00 | 1,900.00 | 1,840.00 | 1,855.00 | 1,405.35 | 118,890 |
| 2022-08-11 | 1,870.00 | 1,900.00 | 1,850.00 | 1,880.00 | 1,424.29 | 74,011 |
| 2022-08-10 | 1,970.00 | 1,970.00 | 1,845.00 | 1,865.00 | 1,412.92 | 218,344 |
| 2022-08-09 | 1,955.00 | 1,980.00 | 1,935.00 | 1,960.00 | 1,484.89 | 33,082 |
| 2022-08-08 | 1,975.00 | 1,990.00 | 1,945.00 | 1,945.00 | 1,473.53 | 43,184 |
| 2022-08-05 | 1,965.00 | 1,985.00 | 1,955.00 | 1,955.00 | 1,481.11 | 100,565 |
| 2022-08-04 | 1,995.00 | 2,000.00 | 1,950.00 | 1,965.00 | 1,488.68 | 83,390 |
| 2022-08-03 | 1,980.00 | 2,010.00 | 1,975.00 | 1,990.00 | 1,507.62 | 22,847 |
| 2022-08-02 | 1,975.00 | 2,005.00 | 1,975.00 | 1,975.00 | 1,496.26 | 39,393 |
| 2022-08-01 | 2,000.00 | 2,020.00 | 1,955.00 | 1,975.00 | 1,496.26 | 67,505 |
| 2022-07-29 | 1,990.00 | 2,010.00 | 1,980.00 | 1,985.00 | 1,503.83 | 28,672 |
| 2022-07-28 | 2,015.00 | 2,035.00 | 1,985.00 | 1,985.00 | 1,503.83 | 56,639 |
| 2022-07-27 | 2,010.00 | 2,075.00 | 2,005.00 | 2,020.00 | 1,530.35 | 41,352 |
| 2022-07-26 | 2,020.00 | 2,040.00 | 2,015.00 | 2,030.00 | 1,537.93 | 30,143 |
| 2022-07-25 | 2,015.00 | 2,060.00 | 2,010.00 | 2,020.00 | 1,530.35 | 61,935 |
| 2022-07-22 | 2,095.00 | 2,095.00 | 1,995.00 | 2,015.00 | 1,526.56 | 45,305 |
| 2022-07-21 | 2,010.00 | 2,030.00 | 1,990.00 | 1,995.00 | 1,511.41 | 69,872 |
| 2022-07-20 | 2,040.00 | 2,040.00 | 1,985.00 | 2,000.00 | 1,515.20 | 42,757 |
| 2022-07-19 | 2,000.00 | 2,030.00 | 1,985.00 | 1,985.00 | 1,503.83 | 71,456 |
| 2022-07-18 | 1,970.00 | 2,000.00 | 1,945.00 | 1,970.00 | 1,492.47 | 69,852 |
| 2022-07-15 | 1,990.00 | 2,010.00 | 1,935.00 | 1,950.00 | 1,477.32 | 71,159 |
| 2022-07-14 | 1,990.00 | 2,015.00 | 1,955.00 | 1,980.00 | 1,500.05 | 61,275 |
| 2022-07-13 | 1,955.00 | 2,000.00 | 1,955.00 | 1,960.00 | 1,484.89 | 28,502 |
| 2022-07-12 | 2,050.00 | 2,080.00 | 1,955.00 | 1,955.00 | 1,481.11 | 72,120 |
| 2022-07-11 | 2,015.00 | 2,090.00 | 2,000.00 | 2,000.00 | 1,515.20 | 67,987 |
| 2022-07-08 | 2,040.00 | 2,070.00 | 2,005.00 | 2,005.00 | 1,518.99 | 30,364 |
| 2022-07-07 | 2,000.00 | 2,035.00 | 1,935.00 | 2,000.00 | 1,515.20 | 32,076 |
| 2022-07-06 | 1,995.00 | 2,090.00 | 1,915.00 | 1,915.00 | 1,450.80 | 86,490 |
| 2022-07-05 | 1,910.00 | 1,995.00 | 1,910.00 | 1,975.00 | 1,496.26 | 39,231 |
| 2022-07-04 | 1,925.00 | 1,955.00 | 1,905.00 | 1,920.00 | 1,454.59 | 72,992 |
| 2022-07-01 | 1,940.00 | 2,075.00 | 1,880.00 | 1,920.00 | 1,454.59 | 191,752 |
| 2022-06-30 | 2,140.00 | 2,195.00 | 2,015.00 | 2,015.00 | 1,526.56 | 79,228 |
| 2022-06-29 | 2,040.00 | 2,200.00 | 2,020.00 | 2,160.00 | 1,636.41 | 104,423 |
| 2022-06-28 | 2,075.00 | 2,090.00 | 2,020.00 | 2,045.00 | 1,549.29 | 78,326 |
| 2022-06-27 | 2,095.00 | 2,150.00 | 2,020.00 | 2,030.00 | 1,537.93 | 68,853 |
| 2022-06-24 | 1,990.00 | 2,050.00 | 1,890.00 | 2,050.00 | 1,553.08 | 180,700 |
| 2022-06-23 | 2,110.00 | 2,120.00 | 1,890.00 | 1,890.00 | 1,431.86 | 159,340 |
| 2022-06-22 | 2,245.00 | 2,340.00 | 2,070.00 | 2,110.00 | 1,598.53 | 85,343 |
| 2022-06-21 | 2,180.00 | 2,240.00 | 2,135.00 | 2,235.00 | 1,693.23 | 73,417 |
| 2022-06-20 | 2,310.00 | 2,315.00 | 2,080.00 | 2,200.00 | 1,666.72 | 145,721 |
| 2022-06-17 | 2,270.00 | 2,320.00 | 2,185.00 | 2,300.00 | 1,742.48 | 85,205 |
| 2022-06-16 | 2,275.00 | 2,400.00 | 2,275.00 | 2,295.00 | 1,738.69 | 93,540 |
| 2022-06-15 | 2,380.00 | 2,410.00 | 2,270.00 | 2,275.00 | 1,723.54 | 117,742 |
| 2022-06-14 | 2,320.00 | 2,475.00 | 2,260.00 | 2,400.00 | 1,818.24 | 141,671 |
| 2022-06-13 | 2,425.00 | 2,425.00 | 2,270.00 | 2,420.00 | 1,833.39 | 86,105 |
| 2022-06-10 | 2,530.00 | 2,555.00 | 2,500.00 | 2,515.00 | 1,905.36 | 46,783 |
| 2022-06-09 | 2,620.00 | 2,620.00 | 2,525.00 | 2,530.00 | 1,916.73 | 65,389 |
| 2022-06-08 | 2,610.00 | 2,665.00 | 2,610.00 | 2,620.00 | 1,984.91 | 58,053 |
| 2022-06-07 | 2,715.00 | 2,740.00 | 2,600.00 | 2,630.00 | 1,992.49 | 157,760 |
| 2022-06-03 | 2,685.00 | 2,765.00 | 2,630.00 | 2,715.00 | 2,056.88 | 172,945 |
| 2022-06-02 | 2,585.00 | 2,700.00 | 2,585.00 | 2,645.00 | 2,003.85 | 104,542 |
| 2022-05-31 | 2,560.00 | 2,605.00 | 2,550.00 | 2,585.00 | 1,958.39 | 50,607 |
| 2022-05-30 | 2,580.00 | 2,595.00 | 2,545.00 | 2,555.00 | 1,935.67 | 59,299 |
| 2022-05-27 | 2,595.00 | 2,650.00 | 2,545.00 | 2,545.00 | 1,928.09 | 81,645 |
| 2022-05-26 | 2,555.00 | 2,635.00 | 2,555.00 | 2,560.00 | 1,939.45 | 66,628 |
| 2022-05-25 | 2,530.00 | 2,570.00 | 2,500.00 | 2,520.00 | 1,909.15 | 70,879 |
| 2022-05-24 | 2,560.00 | 2,595.00 | 2,520.00 | 2,525.00 | 1,912.94 | 60,793 |
| 2022-05-23 | 2,550.00 | 2,570.00 | 2,500.00 | 2,545.00 | 1,928.09 | 77,282 |
| 2022-05-20 | 2,505.00 | 2,550.00 | 2,490.00 | 2,530.00 | 1,916.73 | 45,867 |
| 2022-05-19 | 2,580.00 | 2,580.00 | 2,505.00 | 2,505.00 | 1,897.79 | 69,839 |
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.