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 Dollar101.65▼ 0.12%Gold spot4,114▼ 0.44%WTI99.08▲ 1.99%
← 066430.KQ stock page

Y-Optics Manufacture Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-182,240.002,770.002,210.002,500.001,894.006,287,226
2022-02-172,260.002,280.002,190.002,245.001,700.81348,153
2022-02-162,215.002,235.002,185.002,235.001,693.23178,456
2022-02-152,165.002,215.002,125.002,200.001,666.72227,841
2022-02-142,055.002,210.002,010.002,195.001,662.93418,830
2022-02-111,990.002,130.001,985.002,075.001,572.02187,210
2022-02-102,050.002,090.002,010.002,010.001,522.7749,187
2022-02-092,045.002,090.002,025.002,050.001,553.0844,576
2022-02-082,040.002,085.002,000.002,025.001,534.14112,434
2022-02-072,060.002,095.002,030.002,095.001,587.1740,916
2022-02-042,030.002,080.002,010.002,055.001,556.8792,377
2022-02-031,950.002,025.001,945.002,025.001,534.14145,361
2022-01-281,880.001,950.001,850.001,950.001,477.32160,929
2022-01-271,900.001,970.001,820.001,880.001,424.29217,958
2022-01-261,885.002,000.001,885.001,900.001,439.4480,070
2022-01-251,970.002,010.001,870.001,900.001,439.44156,354
2022-01-242,005.002,015.001,935.001,990.001,507.6288,324
2022-01-212,045.002,100.002,000.002,020.001,530.35115,960
2022-01-202,000.002,100.002,000.002,025.001,534.1479,724
2022-01-192,100.002,180.002,000.002,030.001,537.9393,923
2022-01-182,080.002,160.002,060.002,100.001,590.96116,237
2022-01-172,145.002,160.001,985.002,095.001,587.17308,562
2022-01-142,200.002,200.002,115.002,180.001,651.57110,357
2022-01-132,225.002,285.002,180.002,210.001,674.29131,626
2022-01-122,200.002,260.002,195.002,210.001,674.2993,427
2022-01-112,270.002,270.002,145.002,200.001,666.72218,236
2022-01-102,360.002,430.002,200.002,290.001,734.90358,131
2022-01-072,310.002,350.002,255.002,330.001,765.21139,470
2022-01-062,335.002,380.002,250.002,310.001,750.05198,410
2022-01-052,360.002,405.002,310.002,370.001,795.51451,041
2022-01-042,305.002,395.002,280.002,340.001,772.78338,406
2022-01-032,210.002,300.002,200.002,285.001,731.11316,644
2021-12-302,250.002,250.002,130.002,200.001,666.72403,885
2021-12-292,230.002,295.002,205.002,295.001,738.69519,247
2021-12-282,005.002,465.002,005.002,230.001,689.454,640,522
2021-12-271,965.002,060.001,930.002,005.001,518.99181,171
2021-12-241,980.002,015.001,895.001,950.001,477.32181,687
2021-12-232,020.002,070.001,965.001,970.001,492.47197,346
2021-12-222,075.002,140.002,005.002,015.001,526.56140,618
2021-12-212,025.002,060.001,990.002,055.001,556.87136,059
2021-12-202,065.002,160.002,015.002,045.001,549.29128,835
2021-12-172,055.002,100.001,990.002,100.001,590.96100,140
2021-12-162,090.002,090.002,000.002,055.001,556.8790,836
2021-12-152,155.002,190.002,060.002,090.001,583.38142,492
2021-12-142,200.002,250.002,100.002,155.001,632.63169,649
2021-12-132,065.002,295.002,065.002,190.001,659.14557,469
2021-12-102,035.002,140.002,020.002,060.001,560.65116,435
2021-12-092,000.002,080.002,000.002,000.001,515.2048,934
2021-12-082,015.002,050.001,955.002,000.001,515.20132,717
2021-12-072,040.002,075.002,010.002,010.001,522.7752,940
2021-12-062,040.002,095.002,010.002,040.001,545.5089,392
2021-12-032,020.002,100.001,975.002,040.001,545.5077,810
2021-12-021,995.002,030.001,950.001,995.001,511.4163,342
2021-12-011,920.002,020.001,910.002,000.001,515.2074,753
2021-11-302,075.002,150.001,895.001,955.001,481.11171,634
2021-11-292,025.002,140.001,995.002,100.001,590.96142,079
2021-11-262,195.002,195.002,050.002,105.001,594.75250,297
2021-11-252,220.002,235.002,150.002,200.001,666.72164,991
2021-11-242,320.002,320.002,175.002,220.001,681.87230,090
2021-11-232,415.002,455.002,310.002,320.001,757.63327,562
← NewerPage 20 of 21 · 1,223 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.