See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.43▲ 2.35%
← 082210.KQ stock page

Optrontec Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-304,450.004,465.004,050.004,250.004,250.00539,954
2024-01-294,400.004,520.004,315.004,430.004,430.00276,912
2024-01-264,420.004,520.004,210.004,470.004,470.00479,747
2024-01-254,840.004,840.004,360.004,500.004,500.00974,093
2024-01-244,675.004,845.004,590.004,765.004,765.00686,008
2024-01-234,550.004,725.004,455.004,640.004,640.00639,237
2024-01-224,590.004,695.004,400.004,550.004,550.00825,146
2024-01-194,230.004,625.004,200.004,585.004,585.001,635,180
2024-01-183,990.004,215.003,990.004,200.004,200.00600,395
2024-01-173,925.004,010.003,755.004,005.004,005.00327,008
2024-01-164,025.004,085.003,750.003,930.003,930.00190,359
2024-01-154,000.004,040.003,935.003,965.003,965.00139,208
2024-01-123,975.004,080.003,885.004,035.004,035.00235,671
2024-01-114,140.004,150.003,945.003,975.003,975.00283,965
2024-01-103,970.004,180.003,915.004,140.004,140.00350,014
2024-01-093,920.004,040.003,775.004,020.004,020.00502,796
2024-01-084,080.004,085.003,840.003,920.003,920.00292,446
2024-01-053,860.004,055.003,840.003,970.003,970.00597,896
2024-01-043,610.003,970.003,605.003,880.003,880.00622,894
2024-01-033,790.003,790.003,655.003,670.003,670.00229,387
2024-01-023,700.003,820.003,525.003,795.003,795.00449,946
2023-12-283,600.003,745.003,530.003,675.003,675.00457,546
2023-12-273,445.003,565.003,445.003,555.003,555.00261,691
2023-12-263,545.003,570.003,415.003,445.003,445.00192,420
2023-12-223,540.003,605.003,440.003,545.003,545.00382,808
2023-12-213,635.003,650.003,450.003,620.003,620.00653,070
2023-12-203,100.003,680.003,070.003,600.003,600.002,423,964
2023-12-193,070.003,145.003,050.003,090.003,090.0062,479
2023-12-183,060.003,110.003,040.003,095.003,095.0047,801
2023-12-153,100.003,120.003,040.003,055.003,055.0069,262
2023-12-143,085.003,180.003,060.003,080.003,080.00146,644
2023-12-133,040.003,060.003,010.003,055.003,055.0055,313
2023-12-123,050.003,050.003,005.003,040.003,040.0043,068
2023-12-113,025.003,090.003,025.003,050.003,050.0052,368
2023-12-083,035.003,095.003,015.003,065.003,065.0067,119
2023-12-073,075.003,085.003,020.003,035.003,035.0059,090
2023-12-063,025.003,085.003,020.003,070.003,070.0062,833
2023-12-053,195.003,195.003,015.003,045.003,045.00161,357
2023-12-043,100.003,180.003,095.003,150.003,150.00122,769
2023-12-013,180.003,245.003,110.003,140.003,140.0083,012
2023-11-303,075.003,230.003,075.003,180.003,180.00196,746
2023-11-293,105.003,270.003,030.003,105.003,105.00158,670
2023-11-283,135.003,245.003,060.003,105.003,105.00161,301
2023-11-273,115.003,190.003,095.003,135.003,135.00104,832
2023-11-243,150.003,180.003,040.003,110.003,110.0073,405
2023-11-233,165.003,200.003,120.003,120.003,120.0059,279
2023-11-223,105.003,215.003,105.003,165.003,165.00113,345
2023-11-213,290.003,290.003,145.003,160.003,160.00256,971
2023-11-203,100.003,170.003,080.003,115.003,115.0093,709
2023-11-173,150.003,150.003,065.003,105.003,105.0071,154
2023-11-163,100.003,240.003,075.003,150.003,150.00232,369
2023-11-153,155.003,155.003,030.003,100.003,100.00226,341
2023-11-142,790.003,245.002,790.003,080.003,080.00743,185
2023-11-132,850.002,875.002,785.002,790.002,790.0067,937
2023-11-102,870.003,150.002,800.002,850.002,850.00309,497
2023-11-092,860.002,905.002,825.002,870.002,870.0032,733
2023-11-082,900.002,960.002,855.002,865.002,865.0053,443
2023-11-072,970.002,975.002,815.002,890.002,890.00163,017
2023-11-062,915.003,005.002,875.003,005.003,005.00164,110
2023-11-032,855.002,940.002,705.002,910.002,910.0073,219
← NewerPage 12 of 21 · 1,228 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.