Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 066430.KQ stock page

Y-Optics Manufacture Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-212,035.002,050.001,964.001,976.001,976.00301,807
2026-04-202,000.002,060.001,855.002,035.002,035.00325,243
2026-04-172,025.002,050.001,994.002,005.002,005.00163,995
2026-04-162,110.002,150.002,000.002,010.002,010.00310,601
2026-04-151,936.002,080.001,871.002,050.002,050.00600,781
2026-04-141,851.001,943.001,851.001,935.001,935.00356,071
2026-04-131,882.001,887.001,829.001,845.001,845.00267,537
2026-04-101,870.002,010.001,833.001,932.001,932.00576,433
2026-04-091,883.001,884.001,833.001,840.001,840.00158,820
2026-04-081,805.001,900.001,800.001,882.001,882.00544,936
2026-04-071,860.001,860.001,710.001,787.001,787.00354,297
2026-04-061,860.001,903.001,819.001,832.001,832.00155,258
2026-04-031,852.001,891.001,830.001,860.001,860.00209,327
2026-04-022,000.002,045.001,830.001,847.001,847.00491,877
2026-04-011,997.002,005.001,850.001,955.001,955.00506,676
2026-03-311,900.001,950.001,818.001,891.001,891.00434,255
2026-03-302,050.002,065.001,890.001,936.001,936.00405,211
2026-03-272,115.002,115.002,040.002,075.002,075.00226,058
2026-03-262,365.002,365.002,100.002,130.002,130.00379,037
2026-03-252,145.002,235.002,040.002,170.002,170.00545,001
2026-03-242,250.002,280.002,060.002,085.002,085.00452,415
2026-03-232,085.002,230.002,050.002,185.002,185.00818,077
2026-03-202,090.002,145.002,035.002,050.002,050.00404,754
2026-03-192,085.002,100.002,000.002,085.002,085.00519,573
2026-03-182,160.002,235.002,030.002,120.002,120.00832,508
2026-03-172,380.002,500.002,140.002,150.002,150.001,487,849
2026-03-162,570.002,570.002,380.002,390.002,390.00366,466
2026-03-132,575.002,620.002,450.002,570.002,570.00251,670
2026-03-122,550.002,665.002,545.002,575.002,575.00265,533
2026-03-112,510.002,730.002,510.002,550.002,550.00702,201
2026-03-102,560.002,585.002,475.002,485.002,485.00511,043
2026-03-092,315.002,535.002,295.002,500.002,500.00456,204
2026-03-062,530.002,595.002,370.002,495.002,495.00506,402
2026-03-052,540.002,590.002,400.002,550.002,550.00610,878
2026-03-042,635.002,635.002,200.002,335.002,335.001,304,657
2026-03-032,675.002,955.002,630.002,720.002,720.002,236,798
2026-02-272,600.002,755.002,465.002,675.002,675.001,145,511
2026-02-262,625.002,700.002,510.002,600.002,600.001,856,713
2026-02-252,830.002,845.002,685.002,760.002,760.00980,511
2026-02-242,650.002,830.002,450.002,800.002,800.001,676,439
2026-02-232,890.002,890.002,670.002,700.002,700.001,115,727
2026-02-202,955.003,000.002,745.002,800.002,800.001,453,523
2026-02-193,015.003,075.002,895.002,955.002,955.001,474,258
2026-02-133,150.003,180.002,955.003,015.003,015.001,476,106
2026-02-123,325.003,325.003,110.003,160.003,160.001,471,419
2026-02-113,400.003,525.003,120.003,315.003,315.002,017,383
2026-02-103,540.003,890.003,330.003,390.003,390.004,637,351
2026-02-093,230.003,645.003,230.003,400.003,400.005,124,576
2026-02-063,555.003,665.003,070.003,205.003,205.006,127,042
2026-02-052,930.003,750.002,925.003,690.003,690.0024,124,631
2026-02-042,700.003,435.002,500.002,905.002,905.0011,438,060
2026-02-032,180.002,700.002,180.002,645.002,645.003,850,042
2026-02-022,085.002,275.002,030.002,155.002,155.001,014,011
2026-01-302,360.002,370.002,110.002,130.002,130.001,099,818
2026-01-292,470.002,470.002,225.002,310.002,310.001,250,256
2026-01-282,620.002,720.002,430.002,470.002,470.001,185,143
2026-01-272,590.002,710.002,465.002,620.002,620.00912,980
2026-01-262,870.002,880.002,200.002,585.002,585.002,193,986
2026-01-233,010.003,090.002,720.002,740.002,740.001,516,000
2026-01-223,100.003,140.002,880.002,990.002,990.002,217,042
← NewerPage 3 of 21 · 1,227 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.