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
2024-04-264,255.004,335.004,235.004,300.004,300.00102,485
2024-04-254,275.004,335.004,160.004,330.004,330.00149,015
2024-04-244,060.004,545.004,045.004,280.004,280.00611,965
2024-04-234,000.004,050.003,885.004,000.004,000.00151,933
2024-04-223,985.004,110.003,965.004,015.004,015.0066,145
2024-04-194,060.004,065.003,870.003,990.003,990.00188,712
2024-04-184,090.004,135.003,985.004,115.004,115.0066,976
2024-04-174,010.004,070.003,950.004,010.004,010.00121,726
2024-04-164,195.004,215.003,905.004,010.004,010.00260,931
2024-04-154,305.004,305.004,120.004,235.004,235.0091,276
2024-04-124,300.004,340.004,190.004,320.004,320.00154,891
2024-04-114,345.004,410.004,270.004,290.004,290.0097,586
2024-04-094,475.004,495.004,325.004,410.004,410.00131,349
2024-04-084,420.004,540.004,365.004,395.004,395.00315,653
2024-04-054,545.004,560.004,380.004,420.004,420.00180,969
2024-04-044,600.004,695.004,535.004,580.004,580.00159,131
2024-04-034,515.004,650.004,410.004,600.004,600.00240,524
2024-04-024,870.004,875.004,630.004,695.004,695.00286,656
2024-04-014,775.005,150.004,745.004,845.004,845.00866,314
2024-03-294,645.004,740.004,610.004,615.004,615.00129,175
2024-03-284,740.004,795.004,660.004,690.004,690.00151,721
2024-03-274,680.004,765.004,610.004,740.004,740.00166,035
2024-03-264,885.004,885.004,660.004,670.004,670.00414,454
2024-03-254,980.004,985.004,580.004,885.004,885.00426,066
2024-03-224,820.004,965.004,710.004,920.004,920.00532,610
2024-03-214,665.004,815.004,580.004,795.004,795.00788,643
2024-03-204,510.004,640.004,465.004,610.004,610.00596,468
2024-03-194,415.004,500.004,300.004,465.004,465.00321,605
2024-03-184,300.004,700.004,250.004,360.004,360.001,626,089
2024-03-153,900.004,120.003,805.004,115.004,115.00212,546
2024-03-143,790.003,910.003,775.003,900.003,900.00117,461
2024-03-133,855.003,855.003,735.003,795.003,795.00114,658
2024-03-123,860.003,900.003,785.003,830.003,830.00134,466
2024-03-114,040.004,040.003,820.003,860.003,860.00125,114
2024-03-083,860.004,050.003,855.004,040.004,040.00158,657
2024-03-074,030.004,090.003,865.003,870.003,870.00141,153
2024-03-064,080.004,155.004,015.004,065.004,065.00118,147
2024-03-054,060.004,095.003,995.004,080.004,080.0077,452
2024-03-044,175.004,180.004,020.004,065.004,065.0099,304
2024-02-294,230.004,265.004,095.004,175.004,175.00146,883
2024-02-284,275.004,315.004,070.004,245.004,245.00271,350
2024-02-274,380.004,380.004,215.004,270.004,270.00132,415
2024-02-264,360.004,415.004,250.004,390.004,390.00135,203
2024-02-234,330.004,430.004,255.004,360.004,360.00167,870
2024-02-224,430.004,430.004,275.004,385.004,385.00167,474
2024-02-214,385.004,435.004,290.004,400.004,400.00173,148
2024-02-204,600.004,600.004,365.004,465.004,465.00222,285
2024-02-194,520.004,670.004,315.004,600.004,600.00380,968
2024-02-164,545.004,560.004,285.004,500.004,500.00325,895
2024-02-154,435.004,630.004,300.004,405.004,405.00338,170
2024-02-143,900.004,415.003,865.004,400.004,400.00506,817
2024-02-134,015.004,065.003,900.003,945.003,945.00203,062
2024-02-083,975.004,020.003,850.004,000.004,000.00123,338
2024-02-073,795.003,975.003,675.003,970.003,970.00197,225
2024-02-063,770.003,870.003,655.003,795.003,795.00123,140
2024-02-053,830.003,835.003,730.003,770.003,770.00149,317
2024-02-023,835.003,980.003,780.003,820.003,820.00255,157
2024-02-014,005.004,175.003,775.003,845.003,845.00572,390
2024-01-314,170.004,300.004,060.004,095.004,095.00184,610
2024-01-304,450.004,465.004,050.004,250.004,250.00539,954
← NewerPage 11 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.