See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.99▲ 1.89%
← 066430.KQ stock page

Y-Optics Manufacture Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-192,580.002,580.002,505.002,505.001,897.7969,839
2022-05-182,565.002,650.002,565.002,580.001,954.6172,694
2022-05-172,590.002,630.002,550.002,565.001,943.2476,705
2022-05-162,530.002,610.002,500.002,585.001,958.39132,542
2022-05-132,570.002,585.002,465.002,500.001,894.00168,783
2022-05-122,485.002,700.002,485.002,595.001,965.97375,501
2022-05-112,415.002,530.002,415.002,460.001,863.69196,164
2022-05-102,390.002,415.002,270.002,390.001,810.66186,135
2022-05-092,460.002,480.002,365.002,390.001,810.66157,977
2022-05-062,550.002,550.002,420.002,460.001,863.69222,447
2022-05-042,560.002,660.002,545.002,550.001,931.88170,964
2022-05-032,490.002,655.002,465.002,540.001,924.30427,908
2022-05-022,995.003,020.002,495.002,495.001,890.211,801,312
2022-04-292,980.003,045.002,950.002,990.002,265.22135,852
2022-04-283,025.003,045.002,940.002,955.002,238.71147,327
2022-04-272,950.003,140.002,850.003,025.002,291.74392,824
2022-04-263,060.003,140.003,000.003,000.002,272.80285,254
2022-04-253,165.003,170.002,980.003,085.002,337.19441,301
2022-04-223,125.003,240.003,060.003,200.002,424.32175,256
2022-04-213,250.003,350.003,125.003,125.002,367.50312,148
2022-04-203,185.003,305.003,095.003,240.002,454.62415,125
2022-04-192,975.003,195.002,950.003,170.002,401.59433,938
2022-04-183,045.003,085.003,000.003,000.002,272.80218,558
2022-04-153,020.003,115.002,995.003,045.002,306.89238,259
2022-04-143,145.003,160.002,950.003,020.002,287.95552,422
2022-04-133,100.003,240.003,060.003,080.002,333.40535,150
2022-04-123,170.003,385.002,950.003,090.002,340.981,460,456
2022-04-113,145.003,890.003,075.003,235.002,450.836,614,115
2022-04-082,965.003,195.002,965.003,140.002,378.86950,604
2022-04-072,980.003,050.002,895.002,965.002,246.28309,499
2022-04-062,955.003,125.002,830.002,980.002,257.651,040,837
2022-04-052,790.003,030.002,725.002,955.002,238.71752,246
2022-04-042,865.002,870.002,680.002,760.002,090.97408,303
2022-04-012,810.002,935.002,785.002,865.002,170.52235,934
2022-03-312,870.002,920.002,795.002,850.002,159.16367,762
2022-03-302,955.002,995.002,845.002,900.002,197.04247,669
2022-03-292,840.003,045.002,840.002,955.002,238.71514,432
2022-03-282,920.003,000.002,805.002,840.002,151.58329,600
2022-03-252,970.002,970.002,865.002,960.002,242.49229,456
2022-03-242,830.003,020.002,795.002,960.002,242.49688,470
2022-03-232,750.003,000.002,705.002,820.002,136.43591,804
2022-03-222,715.002,815.002,685.002,720.002,060.67229,039
2022-03-212,700.002,750.002,645.002,710.002,053.09130,760
2022-03-182,720.002,805.002,680.002,695.002,041.73214,719
2022-03-172,870.002,870.002,670.002,700.002,045.52574,025
2022-03-162,620.002,920.002,605.002,895.002,193.25790,735
2022-03-152,540.002,655.002,540.002,565.001,943.24221,401
2022-03-142,695.002,695.002,500.002,560.001,939.45413,558
2022-03-112,700.002,740.002,650.002,695.002,041.73168,238
2022-03-102,825.002,875.002,680.002,700.002,045.52352,342
2022-03-082,690.002,860.002,680.002,845.002,155.37412,308
2022-03-072,885.002,885.002,650.002,830.002,144.01493,377
2022-03-042,815.002,995.002,765.002,895.002,193.25975,412
2022-03-032,995.003,040.002,700.002,785.002,109.912,845,004
2022-03-023,350.003,410.003,020.003,085.002,337.191,974,380
2022-02-283,080.003,550.003,055.003,370.002,553.112,858,135
2022-02-252,730.003,125.002,730.003,115.002,359.922,047,158
2022-02-242,830.002,945.002,725.002,725.002,064.46982,014
2022-02-232,670.002,890.002,655.002,830.002,144.01772,077
2022-02-222,780.002,815.002,615.002,705.002,049.311,098,300
← NewerPage 19 of 21 · 1,229 trading daysOlder →

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.