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%WTI99.39▲ 2.31%
← 082210.KQ stock page

Optrontec Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-083,920.004,005.003,920.004,005.004,005.00121,263
2023-02-073,880.003,940.003,865.003,925.003,925.0059,871
2023-02-063,940.003,950.003,865.003,875.003,875.0052,221
2023-02-033,885.003,960.003,855.003,940.003,940.0096,117
2023-02-023,835.003,890.003,815.003,880.003,880.0088,626
2023-02-013,785.003,835.003,760.003,810.003,810.0050,396
2023-01-313,860.003,860.003,715.003,785.003,785.0042,839
2023-01-303,800.003,850.003,790.003,820.003,820.0059,273
2023-01-273,760.003,830.003,760.003,785.003,785.0077,811
2023-01-263,765.003,800.003,725.003,775.003,775.0064,149
2023-01-253,690.003,780.003,675.003,780.003,780.0086,096
2023-01-203,680.003,685.003,630.003,685.003,685.0047,556
2023-01-193,740.003,745.003,630.003,680.003,680.0060,757
2023-01-183,720.003,755.003,625.003,745.003,745.0084,622
2023-01-173,715.003,830.003,670.003,690.003,690.0096,501
2023-01-163,865.003,870.003,700.003,715.003,715.00141,460
2023-01-133,680.003,745.003,675.003,705.003,705.0056,219
2023-01-123,680.003,745.003,655.003,700.003,700.0049,590
2023-01-113,635.003,740.003,635.003,690.003,690.0090,394
2023-01-103,600.003,650.003,585.003,635.003,635.0067,992
2023-01-093,580.003,630.003,550.003,620.003,620.0086,357
2023-01-063,490.003,590.003,400.003,575.003,575.0050,132
2023-01-053,480.003,560.003,480.003,530.003,530.0020,981
2023-01-043,430.003,550.003,315.003,520.003,520.0061,881
2023-01-033,430.003,480.003,100.003,480.003,480.00124,729
2023-01-023,630.003,690.003,450.003,460.003,460.00126,493
2022-12-293,700.003,740.003,620.003,665.003,665.0081,008
2022-12-283,725.003,750.003,635.003,750.003,750.00271,854
2022-12-273,760.003,780.003,660.003,750.003,750.00189,036
2022-12-263,850.003,920.003,715.003,810.003,810.00101,020
2022-12-233,775.003,855.003,635.003,850.003,850.00232,831
2022-12-223,855.003,890.003,790.003,790.003,790.0068,347
2022-12-213,780.003,890.003,725.003,890.003,890.0074,815
2022-12-203,865.003,895.003,775.003,775.003,775.0089,964
2022-12-193,890.003,930.003,880.003,885.003,885.0043,529
2022-12-163,930.003,970.003,900.003,925.003,925.0087,195
2022-12-153,970.004,060.003,930.004,000.004,000.0098,804
2022-12-143,930.003,970.003,915.003,935.003,935.0057,503
2022-12-133,960.004,020.003,930.003,930.003,930.0073,876
2022-12-123,960.004,040.003,940.003,995.003,995.0055,477
2022-12-093,955.004,195.003,940.003,955.003,955.00215,513
2022-12-084,080.004,100.003,925.003,930.003,930.0085,773
2022-12-073,910.004,190.003,835.004,080.004,080.00329,242
2022-12-064,030.004,030.003,880.003,890.003,890.0091,188
2022-12-054,100.004,115.004,000.004,010.004,010.0066,795
2022-12-024,030.004,475.003,960.004,085.004,085.00932,519
2022-12-014,015.004,045.003,990.004,030.004,030.0060,683
2022-11-303,955.004,010.003,880.003,985.003,985.0054,658
2022-11-293,905.003,920.003,840.003,910.003,910.0060,090
2022-11-284,010.004,030.003,840.003,905.003,905.0069,438
2022-11-254,010.004,050.003,995.004,000.004,000.0050,492
2022-11-243,935.004,010.003,930.004,005.004,005.0058,710
2022-11-233,895.003,975.003,865.003,925.003,925.0054,555
2022-11-223,935.003,935.003,810.003,880.003,880.0048,020
2022-11-214,065.004,065.003,855.003,885.003,885.0085,138
2022-11-184,000.004,060.003,985.004,005.004,005.0043,558
2022-11-174,125.004,125.003,995.003,995.003,995.0071,707
2022-11-164,195.004,195.004,065.004,105.004,105.0045,857
2022-11-154,110.004,170.004,100.004,160.004,160.0083,397
2022-11-144,110.004,200.004,080.004,130.004,130.0096,559
← NewerPage 16 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.