Y-Optics Manufacture Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 571.00 | 571.00 | 560.00 | 560.00 | 560.00 | 38,762 |
| 2024-10-25 | 569.00 | 573.00 | 560.00 | 567.00 | 567.00 | 28,626 |
| 2024-10-24 | 567.00 | 569.00 | 560.00 | 560.00 | 560.00 | 181,264 |
| 2024-10-23 | 571.00 | 573.00 | 565.00 | 567.00 | 567.00 | 17,814 |
| 2024-10-22 | 578.00 | 578.00 | 565.00 | 573.00 | 573.00 | 75,162 |
| 2024-10-21 | 563.00 | 574.00 | 554.00 | 572.00 | 572.00 | 101,646 |
| 2024-10-18 | 569.00 | 571.00 | 563.00 | 563.00 | 563.00 | 101,051 |
| 2024-10-17 | 570.00 | 572.00 | 566.00 | 570.00 | 570.00 | 18,185 |
| 2024-10-16 | 566.00 | 579.00 | 565.00 | 570.00 | 570.00 | 46,407 |
| 2024-10-15 | 578.00 | 589.00 | 566.00 | 566.00 | 566.00 | 40,152 |
| 2024-10-14 | 562.00 | 574.00 | 561.00 | 571.00 | 571.00 | 82,652 |
| 2024-10-11 | 568.00 | 575.00 | 560.00 | 562.00 | 562.00 | 30,823 |
| 2024-10-10 | 563.00 | 585.00 | 563.00 | 568.00 | 568.00 | 141,203 |
| 2024-10-08 | 569.00 | 569.00 | 563.00 | 563.00 | 563.00 | 35,777 |
| 2024-10-07 | 569.00 | 570.00 | 562.00 | 563.00 | 563.00 | 8,061 |
| 2024-10-04 | 563.00 | 570.00 | 558.00 | 569.00 | 569.00 | 84,472 |
| 2024-10-02 | 560.00 | 563.00 | 557.00 | 561.00 | 561.00 | 48,647 |
| 2024-09-30 | 555.00 | 570.00 | 551.00 | 561.00 | 561.00 | 124,766 |
| 2024-09-27 | 557.00 | 569.00 | 550.00 | 555.00 | 555.00 | 80,606 |
| 2024-09-26 | 555.00 | 564.00 | 555.00 | 557.00 | 557.00 | 65,801 |
| 2024-09-25 | 552.00 | 565.00 | 552.00 | 562.00 | 562.00 | 61,007 |
| 2024-09-24 | 560.00 | 585.00 | 556.00 | 556.00 | 556.00 | 49,624 |
| 2024-09-23 | 561.00 | 565.00 | 556.00 | 556.00 | 556.00 | 9,932 |
| 2024-09-20 | 544.00 | 560.00 | 544.00 | 560.00 | 560.00 | 126,970 |
| 2024-09-19 | 546.00 | 548.00 | 542.00 | 547.00 | 547.00 | 41,958 |
| 2024-09-13 | 547.00 | 552.00 | 545.00 | 546.00 | 546.00 | 50,618 |
| 2024-09-12 | 537.00 | 555.00 | 537.00 | 547.00 | 547.00 | 113,316 |
| 2024-09-11 | 533.00 | 550.00 | 530.00 | 535.00 | 535.00 | 48,471 |
| 2024-09-10 | 551.00 | 562.00 | 532.00 | 533.00 | 533.00 | 126,661 |
| 2024-09-09 | 550.00 | 551.00 | 518.00 | 551.00 | 551.00 | 109,842 |
| 2024-09-06 | 555.00 | 561.00 | 543.00 | 550.00 | 550.00 | 79,598 |
| 2024-09-05 | 560.00 | 564.00 | 550.00 | 552.00 | 552.00 | 44,282 |
| 2024-09-04 | 571.00 | 571.00 | 561.00 | 561.00 | 561.00 | 37,079 |
| 2024-09-03 | 580.00 | 587.00 | 576.00 | 576.00 | 576.00 | 25,080 |
| 2024-09-02 | 571.00 | 585.00 | 570.00 | 580.00 | 580.00 | 101,113 |
| 2024-08-30 | 551.00 | 581.00 | 550.00 | 571.00 | 571.00 | 76,349 |
| 2024-08-29 | 565.00 | 570.00 | 542.00 | 551.00 | 551.00 | 101,308 |
| 2024-08-28 | 569.00 | 581.00 | 565.00 | 565.00 | 565.00 | 48,301 |
| 2024-08-27 | 572.00 | 580.00 | 568.00 | 569.00 | 569.00 | 46,712 |
| 2024-08-26 | 568.00 | 580.00 | 562.00 | 572.00 | 572.00 | 66,059 |
| 2024-08-23 | 582.00 | 582.00 | 567.00 | 568.00 | 568.00 | 65,218 |
| 2024-08-22 | 589.00 | 597.00 | 573.00 | 582.00 | 582.00 | 122,500 |
| 2024-08-21 | 603.00 | 603.00 | 575.00 | 589.00 | 589.00 | 128,256 |
| 2024-08-20 | 601.00 | 607.00 | 597.00 | 603.00 | 603.00 | 63,074 |
| 2024-08-19 | 605.00 | 622.00 | 601.00 | 601.00 | 601.00 | 130,762 |
| 2024-08-16 | 619.00 | 619.00 | 611.00 | 611.00 | 611.00 | 52,642 |
| 2024-08-14 | 596.00 | 641.00 | 596.00 | 619.00 | 619.00 | 165,920 |
| 2024-08-13 | 619.00 | 619.00 | 596.00 | 596.00 | 596.00 | 71,134 |
| 2024-08-12 | 615.00 | 623.00 | 610.00 | 619.00 | 619.00 | 55,012 |
| 2024-08-09 | 582.00 | 618.00 | 581.00 | 616.00 | 616.00 | 101,389 |
| 2024-08-08 | 580.00 | 590.00 | 575.00 | 582.00 | 582.00 | 44,972 |
| 2024-08-07 | 574.00 | 590.00 | 566.00 | 580.00 | 580.00 | 102,127 |
| 2024-08-06 | 569.00 | 590.00 | 565.00 | 580.00 | 580.00 | 127,351 |
| 2024-08-05 | 655.00 | 655.00 | 581.00 | 581.00 | 581.00 | 282,941 |
| 2024-08-02 | 679.00 | 679.00 | 645.00 | 662.00 | 662.00 | 148,421 |
| 2024-08-01 | 685.00 | 685.00 | 656.00 | 680.00 | 680.00 | 178,406 |
| 2024-07-31 | 670.00 | 685.00 | 630.00 | 685.00 | 685.00 | 321,969 |
| 2024-07-30 | 641.00 | 697.00 | 600.00 | 670.00 | 670.00 | 833,163 |
| 2024-07-29 | 612.00 | 655.00 | 607.00 | 650.00 | 650.00 | 318,159 |
| 2024-07-26 | 607.00 | 614.00 | 605.00 | 612.00 | 612.00 | 132,886 |
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.