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%
← 082210.KQ stock page

Optrontec Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,840.002,990.002,840.002,915.002,915.0064,449
2024-07-243,010.003,075.002,980.003,000.003,000.0037,877
2024-07-233,095.003,145.002,900.003,020.003,020.00229,872
2024-07-223,280.003,280.003,090.003,095.003,095.00209,589
2024-07-193,270.003,270.003,150.003,250.003,250.00409,869
2024-07-183,200.003,245.003,135.003,200.003,200.0036,028
2024-07-173,335.003,335.003,240.003,245.003,245.0063,555
2024-07-163,415.003,415.003,260.003,335.003,335.00327,243
2024-07-153,380.003,420.003,325.003,380.003,380.0031,184
2024-07-123,370.003,385.003,300.003,380.003,380.0022,052
2024-07-113,425.003,425.003,350.003,375.003,375.0060,592
2024-07-103,465.003,475.003,420.003,425.003,425.0029,752
2024-07-093,600.003,600.003,465.003,500.003,500.0069,009
2024-07-083,600.003,600.003,540.003,565.003,565.0037,588
2024-07-053,525.003,670.003,500.003,565.003,565.0079,381
2024-07-043,560.003,635.003,430.003,545.003,545.00168,035
2024-07-033,495.003,545.003,445.003,500.003,500.00110,034
2024-07-023,495.003,495.003,310.003,470.003,470.00138,601
2024-07-013,270.003,555.003,230.003,495.003,495.00337,355
2024-06-283,095.003,400.003,060.003,195.003,195.00183,628
2024-06-273,175.003,190.003,055.003,095.003,095.0060,927
2024-06-263,105.003,180.003,105.003,175.003,175.0042,623
2024-06-253,135.003,135.003,070.003,110.003,110.0051,428
2024-06-243,185.003,185.003,095.003,125.003,125.00124,420
2024-06-213,355.003,355.003,170.003,185.003,185.00148,061
2024-06-203,340.003,365.003,290.003,305.003,305.0055,799
2024-06-193,365.003,405.003,325.003,340.003,340.0064,523
2024-06-183,365.003,410.003,345.003,395.003,395.0068,159
2024-06-173,415.003,430.003,350.003,400.003,400.0070,840
2024-06-143,525.003,525.003,385.003,415.003,415.0058,200
2024-06-133,475.003,510.003,435.003,465.003,465.0048,883
2024-06-123,545.003,565.003,410.003,440.003,440.00125,871
2024-06-113,680.003,680.003,530.003,545.003,545.0087,568
2024-06-103,590.003,685.003,525.003,660.003,660.0091,773
2024-06-073,620.003,660.003,575.003,590.003,590.0051,020
2024-06-053,740.003,740.003,590.003,600.003,600.0091,571
2024-06-043,670.003,700.003,630.003,685.003,685.0041,100
2024-06-033,730.003,745.003,655.003,700.003,700.0058,194
2024-05-313,560.003,770.003,555.003,680.003,680.0092,645
2024-05-303,700.003,765.003,550.003,560.003,560.00194,724
2024-05-293,785.003,785.003,615.003,700.003,700.00174,034
2024-05-283,875.003,875.003,755.003,785.003,785.00116,503
2024-05-273,770.003,880.003,730.003,875.003,875.00151,524
2024-05-243,795.003,820.003,745.003,770.003,770.00126,955
2024-05-233,890.003,910.003,740.003,840.003,840.00331,867
2024-05-223,910.003,985.003,850.003,865.003,865.00204,954
2024-05-214,150.004,150.003,825.003,865.003,865.00519,451
2024-05-204,125.004,125.004,010.004,015.004,015.00138,414
2024-05-174,355.004,355.004,000.004,125.004,125.00908,867
2024-05-164,280.004,360.004,160.004,295.004,295.00200,008
2024-05-144,330.004,410.004,245.004,245.004,245.00140,073
2024-05-134,285.004,330.004,245.004,315.004,315.00120,352
2024-05-104,425.004,440.004,205.004,285.004,285.00145,824
2024-05-094,380.004,405.004,270.004,360.004,360.00170,582
2024-05-084,530.004,530.004,380.004,425.004,425.00106,477
2024-05-074,535.004,560.004,420.004,500.004,500.00167,323
2024-05-034,560.004,600.004,425.004,490.004,490.00176,117
2024-05-024,480.004,535.004,320.004,475.004,475.00274,475
2024-04-304,480.004,625.004,455.004,530.004,530.00488,657
2024-04-294,440.004,445.004,280.004,320.004,320.00116,308
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-12-2930.0000 KRW
2019-12-2730.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.