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%WTI98.74▲ 1.64%
← 082210.KQ stock page

Optrontec Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-022,395.002,430.002,330.002,350.002,350.0049,440
2023-08-012,320.002,395.002,310.002,385.002,385.0054,670
2023-07-312,340.002,375.002,295.002,320.002,320.0047,719
2023-07-282,260.002,335.002,260.002,320.002,320.0055,780
2023-07-272,215.002,310.002,215.002,300.002,300.0041,518
2023-07-262,330.002,380.002,140.002,220.002,220.00286,185
2023-07-252,440.002,465.002,370.002,380.002,380.00129,571
2023-07-242,580.002,585.002,440.002,470.002,470.00209,812
2023-07-212,630.002,630.002,595.002,615.002,615.0039,796
2023-07-202,700.002,700.002,635.002,635.002,635.0073,264
2023-07-192,780.002,810.002,650.002,730.002,730.0077,176
2023-07-182,850.002,875.002,720.002,780.002,780.0078,654
2023-07-172,750.002,900.002,705.002,835.002,835.00213,729
2023-07-142,750.002,750.002,650.002,720.002,720.0063,414
2023-07-132,820.002,820.002,720.002,725.002,725.0048,109
2023-07-122,640.002,790.002,625.002,790.002,790.00121,733
2023-07-112,590.002,625.002,580.002,615.002,615.0043,708
2023-07-102,605.002,655.002,575.002,620.002,620.0064,999
2023-07-072,645.002,680.002,500.002,625.002,625.00154,165
2023-07-062,755.002,820.002,660.002,680.002,680.0098,947
2023-07-052,865.002,865.002,750.002,760.002,760.0079,709
2023-07-042,895.002,895.002,790.002,805.002,805.0077,310
2023-07-032,830.002,900.002,830.002,860.002,860.0057,387
2023-06-302,830.002,860.002,775.002,830.002,830.0037,150
2023-06-292,855.002,880.002,815.002,845.002,845.0056,410
2023-06-282,870.002,915.002,840.002,850.002,850.0035,325
2023-06-272,870.002,900.002,850.002,850.002,850.0039,858
2023-06-262,875.002,915.002,850.002,870.002,870.0046,098
2023-06-232,980.003,000.002,890.002,900.002,900.0064,448
2023-06-222,980.003,020.002,910.002,950.002,950.0057,710
2023-06-213,040.003,075.002,940.002,980.002,980.0091,199
2023-06-202,965.003,075.002,955.003,040.003,040.0099,103
2023-06-193,015.003,015.002,965.002,985.002,985.0055,168
2023-06-162,930.003,020.002,930.003,000.003,000.0072,715
2023-06-152,990.003,035.002,935.002,950.002,950.00114,313
2023-06-143,060.003,075.002,985.003,000.003,000.0089,244
2023-06-133,055.003,115.003,040.003,065.003,065.0056,088
2023-06-123,050.003,120.003,010.003,035.003,035.0065,345
2023-06-093,060.003,125.003,040.003,085.003,085.0068,531
2023-06-083,040.003,110.003,005.003,040.003,040.0066,742
2023-06-073,180.003,200.003,070.003,070.003,070.00101,173
2023-06-053,045.003,140.003,045.003,120.003,120.0081,254
2023-06-023,055.003,085.003,040.003,075.003,075.0053,694
2023-06-013,035.003,095.003,035.003,045.003,045.0041,865
2023-05-313,190.003,195.002,960.003,100.003,100.0090,395
2023-05-303,060.003,190.003,045.003,170.003,170.00136,981
2023-05-263,100.003,140.003,000.003,040.003,040.0090,930
2023-05-253,070.003,150.003,070.003,100.003,100.0047,582
2023-05-243,160.003,165.003,100.003,105.003,105.0062,962
2023-05-233,190.003,190.003,100.003,165.003,165.0063,456
2023-05-223,115.003,165.003,060.003,140.003,140.0097,437
2023-05-193,030.003,140.003,025.003,090.003,090.00135,045
2023-05-183,015.003,035.002,985.003,025.003,025.00124,935
2023-05-172,845.003,100.002,820.003,000.003,000.00787,039
2023-05-162,940.002,950.002,775.002,845.002,845.0097,732
2023-05-152,860.002,955.002,780.002,925.002,925.0054,053
2023-05-122,865.002,865.002,790.002,845.002,845.0058,669
2023-05-112,850.002,855.002,810.002,845.002,845.0034,086
2023-05-102,815.002,835.002,785.002,830.002,830.0032,424
2023-05-092,850.002,850.002,790.002,805.002,805.0037,238
← NewerPage 14 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.