Y-Optics Manufacture Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,303.00 | 1,487.00 | 1,303.00 | 1,420.00 | 1,420.00 | 1,883,205 |
| 2025-04-23 | 1,200.00 | 1,294.00 | 1,192.00 | 1,280.00 | 1,280.00 | 618,361 |
| 2025-04-22 | 1,159.00 | 1,241.00 | 1,133.00 | 1,200.00 | 1,200.00 | 352,348 |
| 2025-04-21 | 1,149.00 | 1,197.00 | 1,120.00 | 1,160.00 | 1,160.00 | 373,139 |
| 2025-04-18 | 1,162.00 | 1,268.00 | 1,162.00 | 1,182.00 | 1,182.00 | 1,006,213 |
| 2025-04-17 | 1,294.00 | 1,305.00 | 1,146.00 | 1,151.00 | 1,151.00 | 1,105,482 |
| 2025-04-16 | 1,285.00 | 1,343.00 | 1,250.00 | 1,294.00 | 1,294.00 | 343,357 |
| 2025-04-15 | 1,286.00 | 1,308.00 | 1,252.00 | 1,285.00 | 1,285.00 | 505,520 |
| 2025-04-14 | 1,121.00 | 1,294.00 | 1,121.00 | 1,286.00 | 1,286.00 | 782,608 |
| 2025-04-11 | 1,078.00 | 1,119.00 | 1,071.00 | 1,110.00 | 1,110.00 | 294,664 |
| 2025-04-10 | 1,050.00 | 1,100.00 | 1,022.00 | 1,078.00 | 1,078.00 | 476,836 |
| 2025-04-09 | 996.00 | 1,028.00 | 995.00 | 1,008.00 | 1,008.00 | 448,309 |
| 2025-04-08 | 1,020.00 | 1,120.00 | 1,020.00 | 1,030.00 | 1,030.00 | 397,803 |
| 2025-04-07 | 1,140.00 | 1,168.00 | 1,019.00 | 1,034.00 | 1,034.00 | 520,026 |
| 2025-04-04 | 1,305.00 | 1,305.00 | 957.00 | 1,148.00 | 1,148.00 | 1,490,818 |
| 2025-04-03 | 1,300.00 | 1,365.00 | 1,290.00 | 1,305.00 | 1,305.00 | 430,302 |
| 2025-04-02 | 1,282.00 | 1,361.00 | 1,204.00 | 1,300.00 | 1,300.00 | 1,013,772 |
| 2025-04-01 | 1,091.00 | 1,299.00 | 1,059.00 | 1,283.00 | 1,283.00 | 2,678,000 |
| 2025-03-31 | 1,099.00 | 1,132.00 | 1,000.00 | 1,095.00 | 1,095.00 | 1,257,590 |
| 2025-03-28 | 1,054.00 | 1,170.00 | 1,052.00 | 1,093.00 | 1,093.00 | 1,334,468 |
| 2025-03-27 | 1,012.00 | 1,138.00 | 911.00 | 1,050.00 | 1,050.00 | 3,199,662 |
| 2025-03-26 | 1,084.00 | 1,094.00 | 1,000.00 | 1,012.00 | 1,012.00 | 1,393,876 |
| 2025-03-25 | 1,219.00 | 1,319.00 | 1,018.00 | 1,074.00 | 1,074.00 | 7,382,117 |
| 2025-03-24 | 891.00 | 1,149.00 | 891.00 | 1,149.00 | 1,149.00 | 5,617,502 |
| 2025-03-21 | 789.00 | 890.00 | 770.00 | 884.00 | 884.00 | 3,178,604 |
| 2025-03-20 | 700.00 | 788.00 | 692.00 | 787.00 | 787.00 | 1,149,552 |
| 2025-03-19 | 671.00 | 700.00 | 661.00 | 700.00 | 700.00 | 643,359 |
| 2025-03-18 | 663.00 | 720.00 | 647.00 | 671.00 | 671.00 | 869,681 |
| 2025-03-17 | 625.00 | 665.00 | 625.00 | 659.00 | 659.00 | 603,779 |
| 2025-03-14 | 570.00 | 632.00 | 558.00 | 619.00 | 619.00 | 1,174,013 |
| 2025-03-13 | 550.00 | 615.00 | 531.00 | 570.00 | 570.00 | 1,682,575 |
| 2025-03-12 | 492.00 | 550.00 | 492.00 | 540.00 | 540.00 | 650,435 |
| 2025-03-11 | 498.00 | 500.00 | 493.00 | 495.00 | 495.00 | 37,475 |
| 2025-03-10 | 500.00 | 505.00 | 490.00 | 498.00 | 498.00 | 161,087 |
| 2025-03-07 | 503.00 | 503.00 | 495.00 | 500.00 | 500.00 | 51,887 |
| 2025-03-06 | 503.00 | 509.00 | 497.00 | 503.00 | 503.00 | 31,876 |
| 2025-03-05 | 490.00 | 505.00 | 489.00 | 503.00 | 503.00 | 54,698 |
| 2025-03-04 | 505.00 | 505.00 | 495.00 | 502.00 | 502.00 | 21,852 |
| 2025-02-28 | 511.00 | 514.00 | 503.00 | 505.00 | 505.00 | 75,132 |
| 2025-02-27 | 510.00 | 519.00 | 503.00 | 514.00 | 514.00 | 58,968 |
| 2025-02-26 | 512.00 | 525.00 | 510.00 | 510.00 | 510.00 | 44,179 |
| 2025-02-25 | 515.00 | 536.00 | 505.00 | 511.00 | 511.00 | 142,801 |
| 2025-02-24 | 520.00 | 525.00 | 505.00 | 515.00 | 515.00 | 15,827 |
| 2025-02-21 | 516.00 | 525.00 | 510.00 | 520.00 | 520.00 | 91,303 |
| 2025-02-20 | 519.00 | 519.00 | 509.00 | 516.00 | 516.00 | 132,999 |
| 2025-02-19 | 502.00 | 519.00 | 502.00 | 514.00 | 514.00 | 74,229 |
| 2025-02-18 | 500.00 | 504.00 | 498.00 | 502.00 | 502.00 | 34,350 |
| 2025-02-17 | 490.00 | 506.00 | 485.00 | 500.00 | 500.00 | 100,082 |
| 2025-02-14 | 474.00 | 493.00 | 473.00 | 490.00 | 490.00 | 79,337 |
| 2025-02-13 | 483.00 | 490.00 | 435.00 | 474.00 | 474.00 | 186,779 |
| 2025-02-12 | 485.00 | 487.00 | 480.00 | 483.00 | 483.00 | 40,162 |
| 2025-02-11 | 498.00 | 499.00 | 485.00 | 485.00 | 485.00 | 79,280 |
| 2025-02-10 | 507.00 | 509.00 | 469.00 | 498.00 | 498.00 | 90,982 |
| 2025-02-07 | 500.00 | 511.00 | 496.00 | 496.00 | 496.00 | 53,157 |
| 2025-02-06 | 495.00 | 510.00 | 495.00 | 500.00 | 500.00 | 119,779 |
| 2025-02-05 | 505.00 | 508.00 | 498.00 | 500.00 | 500.00 | 49,784 |
| 2025-02-04 | 507.00 | 519.00 | 505.00 | 505.00 | 505.00 | 43,445 |
| 2025-02-03 | 522.00 | 523.00 | 505.00 | 506.00 | 506.00 | 82,440 |
| 2025-01-31 | 524.00 | 538.00 | 520.00 | 522.00 | 522.00 | 62,106 |
| 2025-01-24 | 524.00 | 534.00 | 510.00 | 521.00 | 521.00 | 56,974 |
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.