Y-Optics Manufacture Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 2,565.00 | 2,650.00 | 2,565.00 | 2,580.00 | 1,954.61 | 72,694 |
| 2022-05-17 | 2,590.00 | 2,630.00 | 2,550.00 | 2,565.00 | 1,943.24 | 76,705 |
| 2022-05-16 | 2,530.00 | 2,610.00 | 2,500.00 | 2,585.00 | 1,958.39 | 132,542 |
| 2022-05-13 | 2,570.00 | 2,585.00 | 2,465.00 | 2,500.00 | 1,894.00 | 168,783 |
| 2022-05-12 | 2,485.00 | 2,700.00 | 2,485.00 | 2,595.00 | 1,965.97 | 375,501 |
| 2022-05-11 | 2,415.00 | 2,530.00 | 2,415.00 | 2,460.00 | 1,863.69 | 196,164 |
| 2022-05-10 | 2,390.00 | 2,415.00 | 2,270.00 | 2,390.00 | 1,810.66 | 186,135 |
| 2022-05-09 | 2,460.00 | 2,480.00 | 2,365.00 | 2,390.00 | 1,810.66 | 157,977 |
| 2022-05-06 | 2,550.00 | 2,550.00 | 2,420.00 | 2,460.00 | 1,863.69 | 222,447 |
| 2022-05-04 | 2,560.00 | 2,660.00 | 2,545.00 | 2,550.00 | 1,931.88 | 170,964 |
| 2022-05-03 | 2,490.00 | 2,655.00 | 2,465.00 | 2,540.00 | 1,924.30 | 427,908 |
| 2022-05-02 | 2,995.00 | 3,020.00 | 2,495.00 | 2,495.00 | 1,890.21 | 1,801,312 |
| 2022-04-29 | 2,980.00 | 3,045.00 | 2,950.00 | 2,990.00 | 2,265.22 | 135,852 |
| 2022-04-28 | 3,025.00 | 3,045.00 | 2,940.00 | 2,955.00 | 2,238.71 | 147,327 |
| 2022-04-27 | 2,950.00 | 3,140.00 | 2,850.00 | 3,025.00 | 2,291.74 | 392,824 |
| 2022-04-26 | 3,060.00 | 3,140.00 | 3,000.00 | 3,000.00 | 2,272.80 | 285,254 |
| 2022-04-25 | 3,165.00 | 3,170.00 | 2,980.00 | 3,085.00 | 2,337.19 | 441,301 |
| 2022-04-22 | 3,125.00 | 3,240.00 | 3,060.00 | 3,200.00 | 2,424.32 | 175,256 |
| 2022-04-21 | 3,250.00 | 3,350.00 | 3,125.00 | 3,125.00 | 2,367.50 | 312,148 |
| 2022-04-20 | 3,185.00 | 3,305.00 | 3,095.00 | 3,240.00 | 2,454.62 | 415,125 |
| 2022-04-19 | 2,975.00 | 3,195.00 | 2,950.00 | 3,170.00 | 2,401.59 | 433,938 |
| 2022-04-18 | 3,045.00 | 3,085.00 | 3,000.00 | 3,000.00 | 2,272.80 | 218,558 |
| 2022-04-15 | 3,020.00 | 3,115.00 | 2,995.00 | 3,045.00 | 2,306.89 | 238,259 |
| 2022-04-14 | 3,145.00 | 3,160.00 | 2,950.00 | 3,020.00 | 2,287.95 | 552,422 |
| 2022-04-13 | 3,100.00 | 3,240.00 | 3,060.00 | 3,080.00 | 2,333.40 | 535,150 |
| 2022-04-12 | 3,170.00 | 3,385.00 | 2,950.00 | 3,090.00 | 2,340.98 | 1,460,456 |
| 2022-04-11 | 3,145.00 | 3,890.00 | 3,075.00 | 3,235.00 | 2,450.83 | 6,614,115 |
| 2022-04-08 | 2,965.00 | 3,195.00 | 2,965.00 | 3,140.00 | 2,378.86 | 950,604 |
| 2022-04-07 | 2,980.00 | 3,050.00 | 2,895.00 | 2,965.00 | 2,246.28 | 309,499 |
| 2022-04-06 | 2,955.00 | 3,125.00 | 2,830.00 | 2,980.00 | 2,257.65 | 1,040,837 |
| 2022-04-05 | 2,790.00 | 3,030.00 | 2,725.00 | 2,955.00 | 2,238.71 | 752,246 |
| 2022-04-04 | 2,865.00 | 2,870.00 | 2,680.00 | 2,760.00 | 2,090.97 | 408,303 |
| 2022-04-01 | 2,810.00 | 2,935.00 | 2,785.00 | 2,865.00 | 2,170.52 | 235,934 |
| 2022-03-31 | 2,870.00 | 2,920.00 | 2,795.00 | 2,850.00 | 2,159.16 | 367,762 |
| 2022-03-30 | 2,955.00 | 2,995.00 | 2,845.00 | 2,900.00 | 2,197.04 | 247,669 |
| 2022-03-29 | 2,840.00 | 3,045.00 | 2,840.00 | 2,955.00 | 2,238.71 | 514,432 |
| 2022-03-28 | 2,920.00 | 3,000.00 | 2,805.00 | 2,840.00 | 2,151.58 | 329,600 |
| 2022-03-25 | 2,970.00 | 2,970.00 | 2,865.00 | 2,960.00 | 2,242.49 | 229,456 |
| 2022-03-24 | 2,830.00 | 3,020.00 | 2,795.00 | 2,960.00 | 2,242.49 | 688,470 |
| 2022-03-23 | 2,750.00 | 3,000.00 | 2,705.00 | 2,820.00 | 2,136.43 | 591,804 |
| 2022-03-22 | 2,715.00 | 2,815.00 | 2,685.00 | 2,720.00 | 2,060.67 | 229,039 |
| 2022-03-21 | 2,700.00 | 2,750.00 | 2,645.00 | 2,710.00 | 2,053.09 | 130,760 |
| 2022-03-18 | 2,720.00 | 2,805.00 | 2,680.00 | 2,695.00 | 2,041.73 | 214,719 |
| 2022-03-17 | 2,870.00 | 2,870.00 | 2,670.00 | 2,700.00 | 2,045.52 | 574,025 |
| 2022-03-16 | 2,620.00 | 2,920.00 | 2,605.00 | 2,895.00 | 2,193.25 | 790,735 |
| 2022-03-15 | 2,540.00 | 2,655.00 | 2,540.00 | 2,565.00 | 1,943.24 | 221,401 |
| 2022-03-14 | 2,695.00 | 2,695.00 | 2,500.00 | 2,560.00 | 1,939.45 | 413,558 |
| 2022-03-11 | 2,700.00 | 2,740.00 | 2,650.00 | 2,695.00 | 2,041.73 | 168,238 |
| 2022-03-10 | 2,825.00 | 2,875.00 | 2,680.00 | 2,700.00 | 2,045.52 | 352,342 |
| 2022-03-08 | 2,690.00 | 2,860.00 | 2,680.00 | 2,845.00 | 2,155.37 | 412,308 |
| 2022-03-07 | 2,885.00 | 2,885.00 | 2,650.00 | 2,830.00 | 2,144.01 | 493,377 |
| 2022-03-04 | 2,815.00 | 2,995.00 | 2,765.00 | 2,895.00 | 2,193.25 | 975,412 |
| 2022-03-03 | 2,995.00 | 3,040.00 | 2,700.00 | 2,785.00 | 2,109.91 | 2,845,004 |
| 2022-03-02 | 3,350.00 | 3,410.00 | 3,020.00 | 3,085.00 | 2,337.19 | 1,974,380 |
| 2022-02-28 | 3,080.00 | 3,550.00 | 3,055.00 | 3,370.00 | 2,553.11 | 2,858,135 |
| 2022-02-25 | 2,730.00 | 3,125.00 | 2,730.00 | 3,115.00 | 2,359.92 | 2,047,158 |
| 2022-02-24 | 2,830.00 | 2,945.00 | 2,725.00 | 2,725.00 | 2,064.46 | 982,014 |
| 2022-02-23 | 2,670.00 | 2,890.00 | 2,655.00 | 2,830.00 | 2,144.01 | 772,077 |
| 2022-02-22 | 2,780.00 | 2,815.00 | 2,615.00 | 2,705.00 | 2,049.31 | 1,098,300 |
| 2022-02-21 | 2,500.00 | 2,940.00 | 2,475.00 | 2,825.00 | 2,140.22 | 4,653,625 |
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.