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%WTI99.46▲ 2.38%
← 082210.KQ stock page

Optrontec Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,805.002,875.002,800.002,840.002,840.00112,810
2023-05-042,860.002,865.002,780.002,800.002,800.0066,459
2023-05-032,870.002,890.002,835.002,855.002,855.0043,159
2023-05-022,845.002,895.002,840.002,860.002,860.0073,679
2023-04-282,865.002,870.002,780.002,845.002,845.0091,448
2023-04-272,875.002,875.002,750.002,850.002,850.0079,908
2023-04-262,865.002,935.002,845.002,850.002,850.0090,597
2023-04-252,835.002,890.002,810.002,890.002,890.0091,716
2023-04-242,880.002,900.002,805.002,895.002,895.00113,084
2023-04-212,885.002,945.002,825.002,910.002,910.00126,298
2023-04-203,000.003,000.002,885.002,885.002,885.00162,846
2023-04-192,980.003,025.002,970.003,005.003,005.0096,645
2023-04-182,995.003,075.002,970.002,985.002,985.0090,930
2023-04-173,060.003,060.002,995.003,020.003,020.0099,658
2023-04-143,035.003,070.003,020.003,060.003,060.0091,137
2023-04-133,080.003,095.003,020.003,035.003,035.0070,344
2023-04-123,010.003,100.002,950.003,075.003,075.00142,440
2023-04-112,990.003,030.002,930.003,010.003,010.00103,414
2023-04-103,100.003,120.002,955.002,990.002,990.00242,412
2023-04-073,150.003,170.003,130.003,130.003,130.0093,977
2023-04-063,200.003,200.003,085.003,150.003,150.00207,699
2023-04-053,215.003,255.003,200.003,245.003,245.0068,818
2023-04-043,215.003,285.003,210.003,215.003,215.0075,008
2023-04-033,360.003,360.003,245.003,245.003,245.0076,972
2023-03-313,395.003,415.003,320.003,350.003,350.0059,355
2023-03-303,340.003,400.003,300.003,380.003,380.0066,049
2023-03-293,415.003,420.003,310.003,325.003,325.0052,850
2023-03-283,285.003,415.003,265.003,400.003,400.0075,424
2023-03-273,320.003,350.003,260.003,285.003,285.0092,105
2023-03-243,280.003,400.003,250.003,330.003,330.0088,989
2023-03-233,300.003,320.003,245.003,290.003,290.00106,615
2023-03-223,360.003,385.003,255.003,335.003,335.00103,935
2023-03-213,450.003,450.003,315.003,385.003,385.0088,557
2023-03-203,440.003,440.003,310.003,395.003,395.00109,996
2023-03-173,290.003,440.003,255.003,440.003,440.00125,243
2023-03-163,280.003,285.003,190.003,280.003,280.00115,539
2023-03-153,100.003,300.003,100.003,300.003,300.00167,605
2023-03-143,235.003,300.003,065.003,070.003,070.00169,839
2023-03-133,220.003,315.003,195.003,305.003,305.0078,814
2023-03-103,320.003,340.003,205.003,315.003,315.00115,997
2023-03-093,450.003,450.003,335.003,350.003,350.0085,848
2023-03-083,475.003,495.003,380.003,420.003,420.0067,442
2023-03-073,440.003,510.003,410.003,510.003,510.00159,947
2023-03-063,485.003,485.003,355.003,400.003,400.00112,664
2023-03-033,495.003,535.003,455.003,485.003,485.0078,665
2023-03-023,580.003,600.003,490.003,500.003,500.00105,623
2023-02-283,650.003,670.003,590.003,615.003,615.0096,470
2023-02-273,550.003,675.003,405.003,625.003,625.00198,337
2023-02-243,625.003,635.003,540.003,550.003,550.0065,507
2023-02-233,565.003,635.003,565.003,605.003,605.0054,670
2023-02-223,725.003,725.003,600.003,605.003,605.00118,125
2023-02-213,825.003,825.003,750.003,760.003,760.0033,376
2023-02-203,765.003,900.003,700.003,785.003,785.00107,451
2023-02-173,830.003,870.003,765.003,810.003,810.0051,523
2023-02-163,840.003,895.003,840.003,870.003,870.0053,330
2023-02-153,925.003,950.003,760.003,840.003,840.00104,077
2023-02-143,975.003,975.003,875.003,920.003,920.0086,171
2023-02-133,900.003,990.003,800.003,975.003,975.0091,115
2023-02-104,015.004,015.003,900.003,915.003,915.0068,417
2023-02-093,980.004,050.003,945.004,025.004,025.0092,579
← NewerPage 15 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.