Y-Optics Manufacture Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 2,415.00 | 2,455.00 | 2,310.00 | 2,320.00 | 1,757.63 | 327,562 |
| 2021-11-22 | 2,250.00 | 2,545.00 | 2,205.00 | 2,420.00 | 1,833.39 | 1,060,603 |
| 2021-11-19 | 2,180.00 | 2,300.00 | 2,140.00 | 2,250.00 | 1,704.60 | 389,473 |
| 2021-11-18 | 2,135.00 | 2,175.00 | 2,000.00 | 2,165.00 | 1,640.20 | 471,350 |
| 2021-11-17 | 1,895.00 | 2,160.00 | 1,895.00 | 2,130.00 | 1,613.69 | 764,742 |
| 2021-11-16 | 1,820.00 | 1,955.00 | 1,800.00 | 1,890.00 | 1,431.86 | 209,994 |
| 2021-11-15 | 1,835.00 | 1,860.00 | 1,780.00 | 1,800.00 | 1,363.68 | 106,855 |
| 2021-11-12 | 1,755.00 | 1,820.00 | 1,680.00 | 1,800.00 | 1,363.68 | 102,916 |
| 2021-11-11 | 1,810.00 | 1,830.00 | 1,740.00 | 1,755.00 | 1,329.59 | 157,602 |
| 2021-11-10 | 1,855.00 | 1,935.00 | 1,835.00 | 1,845.00 | 1,397.77 | 170,056 |
| 2021-11-09 | 1,915.00 | 1,925.00 | 1,835.00 | 1,860.00 | 1,409.13 | 103,790 |
| 2021-11-08 | 1,945.00 | 1,955.00 | 1,880.00 | 1,915.00 | 1,450.80 | 101,481 |
| 2021-11-05 | 1,975.00 | 1,990.00 | 1,920.00 | 1,960.00 | 1,484.89 | 74,043 |
| 2021-11-04 | 2,055.00 | 2,055.00 | 1,965.00 | 1,990.00 | 1,507.62 | 134,352 |
| 2021-11-03 | 2,100.00 | 2,105.00 | 2,025.00 | 2,055.00 | 1,556.87 | 134,872 |
| 2021-11-02 | 2,105.00 | 2,120.00 | 2,050.00 | 2,100.00 | 1,590.96 | 163,295 |
| 2021-11-01 | 2,120.00 | 2,145.00 | 2,050.00 | 2,110.00 | 1,598.53 | 283,207 |
| 2021-10-29 | 2,110.00 | 2,150.00 | 2,060.00 | 2,145.00 | 1,625.05 | 289,752 |
| 2021-10-28 | 1,920.00 | 2,315.00 | 1,920.00 | 2,110.00 | 1,598.53 | 2,381,999 |
| 2021-10-27 | 1,975.00 | 1,990.00 | 1,905.00 | 1,915.00 | 1,450.80 | 94,260 |
| 2021-10-26 | 1,925.00 | 1,980.00 | 1,920.00 | 1,955.00 | 1,481.11 | 124,426 |
| 2021-10-25 | 1,910.00 | 1,935.00 | 1,890.00 | 1,920.00 | 1,454.59 | 65,417 |
| 2021-10-22 | 1,925.00 | 1,945.00 | 1,910.00 | 1,910.00 | 1,447.01 | 118,192 |
| 2021-10-21 | 1,975.00 | 2,010.00 | 1,910.00 | 1,915.00 | 1,450.80 | 86,571 |
| 2021-10-20 | 2,025.00 | 2,050.00 | 1,970.00 | 1,975.00 | 1,496.26 | 125,617 |
| 2021-10-19 | 2,050.00 | 2,050.00 | 1,985.00 | 2,025.00 | 1,534.14 | 105,367 |
| 2021-10-18 | 2,085.00 | 2,085.00 | 2,005.00 | 2,010.00 | 1,522.77 | 61,490 |
| 2021-10-15 | 2,015.00 | 2,055.00 | 1,990.00 | 2,025.00 | 1,534.14 | 60,772 |
| 2021-10-14 | 1,975.00 | 2,020.00 | 1,950.00 | 1,995.00 | 1,511.41 | 53,382 |
← NewerPage 21 of 21 · 1,229 trading days
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.