Y-Optics Manufacture Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 518.00 | 530.00 | 515.00 | 524.00 | 524.00 | 46,817 |
| 2025-01-22 | 518.00 | 520.00 | 509.00 | 514.00 | 514.00 | 55,988 |
| 2025-01-21 | 521.00 | 525.00 | 513.00 | 517.00 | 517.00 | 62,585 |
| 2025-01-20 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | 36,203 |
| 2025-01-17 | 531.00 | 532.00 | 525.00 | 530.00 | 530.00 | 89,384 |
| 2025-01-16 | 530.00 | 539.00 | 527.00 | 531.00 | 531.00 | 107,376 |
| 2025-01-15 | 524.00 | 540.00 | 524.00 | 530.00 | 530.00 | 90,405 |
| 2025-01-14 | 524.00 | 539.00 | 512.00 | 539.00 | 539.00 | 102,819 |
| 2025-01-13 | 537.00 | 540.00 | 523.00 | 524.00 | 524.00 | 25,587 |
| 2025-01-10 | 537.00 | 537.00 | 523.00 | 529.00 | 529.00 | 51,295 |
| 2025-01-09 | 540.00 | 540.00 | 525.00 | 529.00 | 529.00 | 71,368 |
| 2025-01-08 | 525.00 | 539.00 | 523.00 | 537.00 | 537.00 | 102,596 |
| 2025-01-07 | 539.00 | 539.00 | 522.00 | 522.00 | 522.00 | 61,000 |
| 2025-01-06 | 537.00 | 549.00 | 536.00 | 539.00 | 539.00 | 52,750 |
| 2025-01-03 | 537.00 | 544.00 | 535.00 | 537.00 | 537.00 | 52,266 |
| 2025-01-02 | 540.00 | 544.00 | 532.00 | 537.00 | 537.00 | 38,238 |
| 2024-12-30 | 533.00 | 547.00 | 531.00 | 540.00 | 540.00 | 73,406 |
| 2024-12-27 | 542.00 | 542.00 | 525.00 | 533.00 | 533.00 | 57,042 |
| 2024-12-26 | 545.00 | 550.00 | 539.00 | 542.00 | 542.00 | 28,920 |
| 2024-12-24 | 541.00 | 548.00 | 539.00 | 545.00 | 545.00 | 32,293 |
| 2024-12-23 | 539.00 | 550.00 | 539.00 | 541.00 | 541.00 | 86,747 |
| 2024-12-20 | 511.00 | 549.00 | 511.00 | 540.00 | 540.00 | 160,053 |
| 2024-12-19 | 539.00 | 545.00 | 510.00 | 510.00 | 510.00 | 130,041 |
| 2024-12-18 | 541.00 | 559.00 | 539.00 | 539.00 | 539.00 | 266,665 |
| 2024-12-17 | 535.00 | 555.00 | 535.00 | 541.00 | 541.00 | 257,720 |
| 2024-12-16 | 515.00 | 548.00 | 515.00 | 535.00 | 535.00 | 107,164 |
| 2024-12-13 | 514.00 | 530.00 | 509.00 | 513.00 | 513.00 | 120,703 |
| 2024-12-12 | 510.00 | 511.00 | 503.00 | 507.00 | 507.00 | 59,454 |
| 2024-12-11 | 500.00 | 508.00 | 496.00 | 503.00 | 503.00 | 101,114 |
| 2024-12-10 | 496.00 | 507.00 | 492.00 | 493.00 | 493.00 | 40,614 |
| 2024-12-09 | 501.00 | 504.00 | 488.00 | 496.00 | 496.00 | 191,879 |
| 2024-12-06 | 504.00 | 507.00 | 498.00 | 501.00 | 501.00 | 103,468 |
| 2024-12-05 | 504.00 | 508.00 | 499.00 | 504.00 | 504.00 | 60,808 |
| 2024-12-04 | 502.00 | 509.00 | 461.00 | 504.00 | 504.00 | 116,800 |
| 2024-12-03 | 495.00 | 509.00 | 495.00 | 501.00 | 501.00 | 127,262 |
| 2024-12-02 | 516.00 | 516.00 | 495.00 | 495.00 | 495.00 | 89,285 |
| 2024-11-29 | 511.00 | 525.00 | 511.00 | 516.00 | 516.00 | 38,638 |
| 2024-11-28 | 536.00 | 536.00 | 506.00 | 511.00 | 511.00 | 86,368 |
| 2024-11-27 | 536.00 | 538.00 | 528.00 | 536.00 | 536.00 | 13,687 |
| 2024-11-26 | 537.00 | 542.00 | 534.00 | 537.00 | 537.00 | 42,681 |
| 2024-11-25 | 526.00 | 544.00 | 495.00 | 542.00 | 542.00 | 80,754 |
| 2024-11-22 | 520.00 | 535.00 | 520.00 | 526.00 | 526.00 | 51,253 |
| 2024-11-21 | 528.00 | 532.00 | 510.00 | 520.00 | 520.00 | 62,747 |
| 2024-11-20 | 535.00 | 536.00 | 523.00 | 525.00 | 525.00 | 50,742 |
| 2024-11-19 | 540.00 | 543.00 | 532.00 | 533.00 | 533.00 | 22,460 |
| 2024-11-18 | 542.00 | 555.00 | 532.00 | 540.00 | 540.00 | 38,585 |
| 2024-11-15 | 557.00 | 562.00 | 546.00 | 548.00 | 548.00 | 53,188 |
| 2024-11-14 | 560.00 | 560.00 | 545.00 | 546.00 | 546.00 | 72,255 |
| 2024-11-13 | 550.00 | 560.00 | 550.00 | 554.00 | 554.00 | 21,268 |
| 2024-11-12 | 562.00 | 568.00 | 550.00 | 554.00 | 554.00 | 102,452 |
| 2024-11-11 | 563.00 | 565.00 | 559.00 | 562.00 | 562.00 | 65,675 |
| 2024-11-08 | 572.00 | 572.00 | 560.00 | 565.00 | 565.00 | 93,275 |
| 2024-11-07 | 566.00 | 575.00 | 566.00 | 572.00 | 572.00 | 24,841 |
| 2024-11-06 | 572.00 | 575.00 | 565.00 | 572.00 | 572.00 | 201,391 |
| 2024-11-05 | 566.00 | 574.00 | 564.00 | 572.00 | 572.00 | 143,774 |
| 2024-11-04 | 564.00 | 569.00 | 558.00 | 566.00 | 566.00 | 52,291 |
| 2024-11-01 | 564.00 | 569.00 | 560.00 | 564.00 | 564.00 | 137,793 |
| 2024-10-31 | 566.00 | 567.00 | 559.00 | 561.00 | 561.00 | 113,403 |
| 2024-10-30 | 564.00 | 569.00 | 560.00 | 562.00 | 562.00 | 77,967 |
| 2024-10-29 | 570.00 | 570.00 | 555.00 | 563.00 | 563.00 | 36,782 |
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.