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%WTI99.02▲ 1.92%
← 082210.KQ stock page

Optrontec Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-022,735.002,860.002,720.002,830.002,830.0081,010
2023-11-012,680.002,725.002,670.002,715.002,715.0051,309
2023-10-312,900.002,900.002,620.002,670.002,670.00142,711
2023-10-302,750.002,840.002,720.002,825.002,825.0044,399
2023-10-272,670.002,765.002,655.002,745.002,745.0048,692
2023-10-262,795.002,795.002,670.002,680.002,680.0094,207
2023-10-252,900.002,935.002,835.002,835.002,835.0059,047
2023-10-242,720.002,900.002,665.002,890.002,890.0078,834
2023-10-232,800.002,855.002,720.002,720.002,720.0084,037
2023-10-202,890.002,925.002,750.002,800.002,800.00141,803
2023-10-192,950.003,020.002,925.002,925.002,925.0071,133
2023-10-183,040.003,140.002,955.002,990.002,990.00105,745
2023-10-172,945.003,060.002,930.003,040.003,040.0073,167
2023-10-163,000.003,000.002,880.002,925.002,925.00130,350
2023-10-133,110.003,110.002,950.003,025.003,025.0087,618
2023-10-123,030.003,130.003,030.003,115.003,115.0063,249
2023-10-112,965.003,100.002,955.003,030.003,030.00101,949
2023-10-103,270.003,275.002,955.002,980.002,980.00184,072
2023-10-063,035.003,175.003,035.003,165.003,165.0094,827
2023-10-053,250.003,260.003,055.003,055.003,055.00189,067
2023-10-043,165.003,235.003,045.003,230.003,230.00149,778
2023-09-273,065.003,200.003,000.003,175.003,175.00174,075
2023-09-263,055.003,150.002,990.003,065.003,065.00132,577
2023-09-253,125.003,180.003,050.003,055.003,055.00102,545
2023-09-223,215.003,215.003,060.003,125.003,125.00162,998
2023-09-213,400.003,400.003,155.003,180.003,180.00334,816
2023-09-203,290.003,395.003,260.003,395.003,395.00162,206
2023-09-193,400.003,420.003,310.003,335.003,335.00173,853
2023-09-183,470.003,550.003,350.003,375.003,375.00225,810
2023-09-153,640.003,780.003,470.003,485.003,485.00549,325
2023-09-143,635.003,650.003,460.003,575.003,575.00343,291
2023-09-133,680.003,775.003,430.003,500.003,500.001,031,751
2023-09-123,750.004,285.003,710.003,740.003,740.008,206,330
2023-09-113,500.003,845.003,315.003,580.003,580.001,702,402
2023-09-083,675.003,675.003,385.003,425.003,425.00814,734
2023-09-073,610.003,925.003,555.003,675.003,675.002,707,940
2023-09-063,750.004,110.003,485.003,535.003,535.0010,116,640
2023-09-053,580.003,580.003,580.003,580.003,580.001,495,385
2023-09-042,830.002,830.002,620.002,755.002,755.00184,064
2023-09-012,825.002,890.002,810.002,835.002,835.0060,398
2023-08-312,900.002,935.002,815.002,860.002,860.00145,486
2023-08-302,795.002,940.002,770.002,915.002,915.00229,276
2023-08-292,735.002,850.002,695.002,770.002,770.00125,441
2023-08-282,785.002,805.002,700.002,700.002,700.00166,096
2023-08-252,845.002,860.002,805.002,815.002,815.00110,224
2023-08-242,830.002,900.002,800.002,875.002,875.00156,542
2023-08-232,800.002,870.002,790.002,830.002,830.00154,867
2023-08-222,960.003,035.002,775.002,800.002,800.00459,980
2023-08-213,285.003,370.002,960.003,050.003,050.002,182,582
2023-08-182,850.002,900.002,805.002,850.002,850.00247,709
2023-08-172,840.003,140.002,800.002,880.002,880.001,700,905
2023-08-162,555.003,175.002,450.002,940.002,940.003,109,515
2023-08-142,530.002,550.002,380.002,445.002,445.0056,661
2023-08-112,430.002,485.002,425.002,480.002,480.00124,816
2023-08-102,430.002,440.002,360.002,425.002,425.0047,894
2023-08-092,360.002,415.002,350.002,390.002,390.0035,010
2023-08-082,370.002,400.002,350.002,365.002,365.0030,513
2023-08-072,385.002,400.002,320.002,380.002,380.0046,148
2023-08-042,355.002,395.002,345.002,385.002,385.0032,452
2023-08-032,345.002,390.002,300.002,375.002,375.0062,549
← NewerPage 13 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.