Y-Optics Manufacture Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,390.00 | 1,468.00 | 1,376.00 | 1,451.00 | 1,451.00 | 100,507 |
| 2025-07-23 | 1,403.00 | 1,448.00 | 1,355.00 | 1,389.00 | 1,389.00 | 144,653 |
| 2025-07-22 | 1,490.00 | 1,545.00 | 1,380.00 | 1,401.00 | 1,401.00 | 346,520 |
| 2025-07-21 | 1,303.00 | 1,595.00 | 1,303.00 | 1,490.00 | 1,490.00 | 2,330,538 |
| 2025-07-18 | 1,292.00 | 1,345.00 | 1,291.00 | 1,302.00 | 1,302.00 | 61,480 |
| 2025-07-17 | 1,305.00 | 1,350.00 | 1,286.00 | 1,288.00 | 1,288.00 | 81,382 |
| 2025-07-16 | 1,314.00 | 1,345.00 | 1,283.00 | 1,305.00 | 1,305.00 | 83,446 |
| 2025-07-15 | 1,300.00 | 1,349.00 | 1,285.00 | 1,314.00 | 1,314.00 | 41,218 |
| 2025-07-14 | 1,340.00 | 1,360.00 | 1,294.00 | 1,300.00 | 1,300.00 | 75,416 |
| 2025-07-11 | 1,330.00 | 1,340.00 | 1,313.00 | 1,340.00 | 1,340.00 | 47,196 |
| 2025-07-10 | 1,300.00 | 1,342.00 | 1,300.00 | 1,309.00 | 1,309.00 | 36,875 |
| 2025-07-09 | 1,343.00 | 1,343.00 | 1,305.00 | 1,309.00 | 1,309.00 | 37,731 |
| 2025-07-08 | 1,304.00 | 1,349.00 | 1,257.00 | 1,328.00 | 1,328.00 | 103,658 |
| 2025-07-07 | 1,301.00 | 1,307.00 | 1,265.00 | 1,278.00 | 1,278.00 | 54,907 |
| 2025-07-04 | 1,299.00 | 1,347.00 | 1,255.00 | 1,301.00 | 1,301.00 | 116,766 |
| 2025-07-03 | 1,300.00 | 1,400.00 | 1,262.00 | 1,299.00 | 1,299.00 | 228,240 |
| 2025-07-02 | 1,495.00 | 1,531.00 | 1,300.00 | 1,300.00 | 1,300.00 | 339,236 |
| 2025-07-01 | 1,575.00 | 1,599.00 | 1,440.00 | 1,495.00 | 1,495.00 | 523,758 |
| 2025-06-30 | 1,369.00 | 1,572.00 | 1,369.00 | 1,533.00 | 1,533.00 | 914,476 |
| 2025-06-27 | 1,252.00 | 1,386.00 | 1,215.00 | 1,369.00 | 1,369.00 | 463,683 |
| 2025-06-26 | 1,230.00 | 1,233.00 | 1,208.00 | 1,220.00 | 1,220.00 | 87,760 |
| 2025-06-25 | 1,235.00 | 1,257.00 | 1,194.00 | 1,230.00 | 1,230.00 | 97,430 |
| 2025-06-24 | 1,219.00 | 1,235.00 | 1,197.00 | 1,235.00 | 1,235.00 | 202,391 |
| 2025-06-23 | 1,232.00 | 1,257.00 | 1,199.00 | 1,221.00 | 1,221.00 | 141,975 |
| 2025-06-20 | 1,228.00 | 1,238.00 | 1,189.00 | 1,233.00 | 1,233.00 | 102,999 |
| 2025-06-19 | 1,188.00 | 1,227.00 | 1,161.00 | 1,227.00 | 1,227.00 | 131,005 |
| 2025-06-18 | 1,193.00 | 1,210.00 | 1,135.00 | 1,188.00 | 1,188.00 | 327,925 |
| 2025-06-17 | 1,238.00 | 1,255.00 | 1,142.00 | 1,195.00 | 1,195.00 | 191,153 |
| 2025-06-16 | 1,247.00 | 1,265.00 | 1,201.00 | 1,238.00 | 1,238.00 | 91,463 |
| 2025-06-13 | 1,246.00 | 1,276.00 | 1,215.00 | 1,247.00 | 1,247.00 | 173,230 |
| 2025-06-12 | 1,291.00 | 1,291.00 | 1,228.00 | 1,246.00 | 1,246.00 | 110,873 |
| 2025-06-11 | 1,240.00 | 1,293.00 | 1,203.00 | 1,265.00 | 1,265.00 | 112,346 |
| 2025-06-10 | 1,243.00 | 1,289.00 | 1,202.00 | 1,240.00 | 1,240.00 | 240,431 |
| 2025-06-09 | 1,319.00 | 1,319.00 | 1,231.00 | 1,251.00 | 1,251.00 | 473,379 |
| 2025-06-05 | 1,404.00 | 1,437.00 | 1,241.00 | 1,320.00 | 1,320.00 | 686,052 |
| 2025-06-04 | 1,440.00 | 1,534.00 | 1,344.00 | 1,404.00 | 1,404.00 | 255,563 |
| 2025-06-02 | 1,515.00 | 1,518.00 | 1,406.00 | 1,440.00 | 1,440.00 | 268,189 |
| 2025-05-30 | 1,515.00 | 1,526.00 | 1,480.00 | 1,516.00 | 1,516.00 | 56,020 |
| 2025-05-29 | 1,556.00 | 1,587.00 | 1,489.00 | 1,515.00 | 1,515.00 | 563,273 |
| 2025-05-28 | 1,540.00 | 1,576.00 | 1,530.00 | 1,569.00 | 1,569.00 | 235,392 |
| 2025-05-27 | 1,497.00 | 1,585.00 | 1,460.00 | 1,543.00 | 1,543.00 | 322,199 |
| 2025-05-26 | 1,460.00 | 1,514.00 | 1,413.00 | 1,496.00 | 1,496.00 | 186,991 |
| 2025-05-23 | 1,390.00 | 1,495.00 | 1,382.00 | 1,460.00 | 1,460.00 | 319,961 |
| 2025-05-22 | 1,502.00 | 1,541.00 | 1,421.00 | 1,428.00 | 1,428.00 | 497,395 |
| 2025-05-21 | 1,554.00 | 1,554.00 | 1,475.00 | 1,500.00 | 1,500.00 | 200,111 |
| 2025-05-20 | 1,481.00 | 1,534.00 | 1,473.00 | 1,531.00 | 1,531.00 | 313,031 |
| 2025-05-19 | 1,525.00 | 1,530.00 | 1,463.00 | 1,481.00 | 1,481.00 | 370,933 |
| 2025-05-16 | 1,540.00 | 1,579.00 | 1,500.00 | 1,525.00 | 1,525.00 | 373,866 |
| 2025-05-15 | 1,531.00 | 1,553.00 | 1,491.00 | 1,540.00 | 1,540.00 | 198,543 |
| 2025-05-14 | 1,485.00 | 1,580.00 | 1,474.00 | 1,531.00 | 1,531.00 | 240,206 |
| 2025-05-13 | 1,497.00 | 1,498.00 | 1,413.00 | 1,485.00 | 1,485.00 | 231,152 |
| 2025-05-12 | 1,422.00 | 1,460.00 | 1,404.00 | 1,435.00 | 1,435.00 | 223,770 |
| 2025-05-09 | 1,423.00 | 1,461.00 | 1,375.00 | 1,422.00 | 1,422.00 | 361,798 |
| 2025-05-08 | 1,464.00 | 1,519.00 | 1,403.00 | 1,423.00 | 1,423.00 | 482,944 |
| 2025-05-07 | 1,615.00 | 1,648.00 | 1,381.00 | 1,463.00 | 1,463.00 | 851,070 |
| 2025-05-02 | 1,533.00 | 1,659.00 | 1,510.00 | 1,615.00 | 1,615.00 | 668,393 |
| 2025-04-30 | 1,617.00 | 1,647.00 | 1,501.00 | 1,533.00 | 1,533.00 | 818,050 |
| 2025-04-29 | 1,637.00 | 1,708.00 | 1,560.00 | 1,618.00 | 1,618.00 | 655,542 |
| 2025-04-28 | 1,505.00 | 1,645.00 | 1,458.00 | 1,633.00 | 1,633.00 | 981,445 |
| 2025-04-25 | 1,423.00 | 1,517.00 | 1,423.00 | 1,505.00 | 1,505.00 | 1,089,498 |
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.