Optrontec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 4,165.00 | 4,165.00 | 4,050.00 | 4,095.00 | 4,095.00 | 108,126 |
| 2022-11-10 | 4,055.00 | 4,065.00 | 4,000.00 | 4,060.00 | 4,060.00 | 42,246 |
| 2022-11-09 | 4,085.00 | 4,140.00 | 4,060.00 | 4,100.00 | 4,100.00 | 112,741 |
| 2022-11-08 | 3,960.00 | 4,075.00 | 3,960.00 | 4,065.00 | 4,065.00 | 124,873 |
| 2022-11-07 | 3,960.00 | 3,985.00 | 3,910.00 | 3,970.00 | 3,970.00 | 61,017 |
| 2022-11-04 | 3,885.00 | 3,925.00 | 3,855.00 | 3,920.00 | 3,920.00 | 42,099 |
| 2022-11-03 | 3,855.00 | 3,935.00 | 3,850.00 | 3,930.00 | 3,930.00 | 45,627 |
| 2022-11-02 | 3,970.00 | 3,970.00 | 3,910.00 | 3,940.00 | 3,940.00 | 45,777 |
| 2022-11-01 | 3,880.00 | 3,985.00 | 3,880.00 | 3,970.00 | 3,970.00 | 71,320 |
| 2022-10-31 | 3,975.00 | 3,975.00 | 3,850.00 | 3,930.00 | 3,930.00 | 55,955 |
| 2022-10-28 | 3,920.00 | 3,950.00 | 3,850.00 | 3,940.00 | 3,940.00 | 45,889 |
| 2022-10-27 | 3,915.00 | 3,960.00 | 3,870.00 | 3,950.00 | 3,950.00 | 47,873 |
| 2022-10-26 | 3,950.00 | 3,970.00 | 3,840.00 | 3,950.00 | 3,950.00 | 73,695 |
| 2022-10-25 | 3,895.00 | 3,970.00 | 3,885.00 | 3,950.00 | 3,950.00 | 64,721 |
| 2022-10-24 | 4,065.00 | 4,070.00 | 3,895.00 | 3,895.00 | 3,895.00 | 89,407 |
| 2022-10-21 | 3,910.00 | 3,925.00 | 3,830.00 | 3,895.00 | 3,895.00 | 49,582 |
| 2022-10-20 | 3,960.00 | 4,060.00 | 3,905.00 | 3,920.00 | 3,920.00 | 56,784 |
| 2022-10-19 | 4,020.00 | 4,075.00 | 3,970.00 | 4,045.00 | 4,045.00 | 56,396 |
| 2022-10-18 | 4,090.00 | 4,090.00 | 3,965.00 | 4,050.00 | 4,050.00 | 101,825 |
| 2022-10-17 | 3,810.00 | 3,970.00 | 3,810.00 | 3,930.00 | 3,930.00 | 70,673 |
| 2022-10-14 | 3,840.00 | 3,940.00 | 3,830.00 | 3,930.00 | 3,930.00 | 84,591 |
| 2022-10-13 | 3,895.00 | 4,000.00 | 3,715.00 | 3,795.00 | 3,795.00 | 183,800 |
| 2022-10-12 | 3,985.00 | 4,020.00 | 3,730.00 | 4,000.00 | 4,000.00 | 77,465 |
| 2022-10-11 | 4,215.00 | 4,215.00 | 3,995.00 | 4,000.00 | 4,000.00 | 139,055 |
| 2022-10-07 | 4,300.00 | 4,370.00 | 4,240.00 | 4,300.00 | 4,300.00 | 104,711 |
| 2022-10-06 | 4,110.00 | 4,735.00 | 4,110.00 | 4,340.00 | 4,340.00 | 1,107,218 |
| 2022-10-05 | 4,265.00 | 4,375.00 | 4,080.00 | 4,115.00 | 4,115.00 | 71,690 |
| 2022-10-04 | 4,070.00 | 4,310.00 | 4,070.00 | 4,245.00 | 4,245.00 | 122,083 |
| 2022-09-30 | 4,120.00 | 4,190.00 | 3,950.00 | 4,055.00 | 4,055.00 | 174,549 |
| 2022-09-29 | 4,550.00 | 4,550.00 | 4,225.00 | 4,225.00 | 4,225.00 | 80,613 |
| 2022-09-28 | 4,550.00 | 4,685.00 | 4,120.00 | 4,430.00 | 4,430.00 | 230,913 |
| 2022-09-27 | 4,560.00 | 4,640.00 | 4,370.00 | 4,465.00 | 4,465.00 | 130,754 |
| 2022-09-26 | 4,830.00 | 4,950.00 | 4,600.00 | 4,605.00 | 4,605.00 | 135,442 |
| 2022-09-23 | 5,090.00 | 5,090.00 | 4,850.00 | 4,975.00 | 4,975.00 | 133,720 |
| 2022-09-22 | 5,030.00 | 5,160.00 | 4,960.00 | 5,030.00 | 5,030.00 | 145,177 |
| 2022-09-21 | 4,815.00 | 5,260.00 | 4,815.00 | 5,020.00 | 5,020.00 | 468,429 |
| 2022-09-20 | 4,920.00 | 4,935.00 | 4,835.00 | 4,870.00 | 4,870.00 | 42,708 |
| 2022-09-19 | 5,000.00 | 5,050.00 | 4,830.00 | 4,830.00 | 4,830.00 | 95,692 |
| 2022-09-16 | 5,030.00 | 5,150.00 | 4,935.00 | 4,990.00 | 4,990.00 | 153,865 |
| 2022-09-15 | 5,090.00 | 5,120.00 | 5,000.00 | 5,030.00 | 5,030.00 | 40,327 |
| 2022-09-14 | 4,950.00 | 5,100.00 | 4,950.00 | 5,060.00 | 5,060.00 | 75,613 |
| 2022-09-13 | 5,030.00 | 5,150.00 | 5,030.00 | 5,140.00 | 5,140.00 | 94,512 |
| 2022-09-08 | 5,020.00 | 5,090.00 | 4,995.00 | 5,000.00 | 5,000.00 | 61,878 |
| 2022-09-07 | 5,070.00 | 5,080.00 | 4,985.00 | 4,990.00 | 4,990.00 | 94,605 |
| 2022-09-06 | 5,030.00 | 5,110.00 | 5,030.00 | 5,080.00 | 5,080.00 | 53,179 |
| 2022-09-05 | 5,160.00 | 5,160.00 | 5,010.00 | 5,030.00 | 5,030.00 | 121,729 |
| 2022-09-02 | 5,150.00 | 5,230.00 | 5,100.00 | 5,170.00 | 5,170.00 | 78,115 |
| 2022-09-01 | 5,280.00 | 5,340.00 | 5,120.00 | 5,120.00 | 5,120.00 | 118,141 |
| 2022-08-31 | 5,110.00 | 5,320.00 | 5,080.00 | 5,280.00 | 5,280.00 | 137,665 |
| 2022-08-30 | 5,060.00 | 5,190.00 | 5,060.00 | 5,170.00 | 5,170.00 | 65,933 |
| 2022-08-29 | 5,020.00 | 5,080.00 | 5,000.00 | 5,040.00 | 5,040.00 | 84,668 |
| 2022-08-26 | 5,250.00 | 5,310.00 | 5,160.00 | 5,160.00 | 5,160.00 | 108,736 |
| 2022-08-25 | 5,510.00 | 5,790.00 | 5,200.00 | 5,240.00 | 5,240.00 | 709,988 |
| 2022-08-24 | 5,060.00 | 5,120.00 | 5,020.00 | 5,080.00 | 5,080.00 | 102,514 |
| 2022-08-23 | 5,100.00 | 5,100.00 | 5,020.00 | 5,030.00 | 5,030.00 | 95,230 |
| 2022-08-22 | 5,230.00 | 5,230.00 | 5,110.00 | 5,110.00 | 5,110.00 | 159,187 |
| 2022-08-19 | 5,300.00 | 5,340.00 | 5,230.00 | 5,240.00 | 5,240.00 | 84,587 |
| 2022-08-18 | 5,200.00 | 5,230.00 | 5,170.00 | 5,200.00 | 5,200.00 | 78,097 |
| 2022-08-17 | 5,490.00 | 5,490.00 | 5,060.00 | 5,200.00 | 5,200.00 | 402,298 |
| 2022-08-16 | 5,720.00 | 5,720.00 | 5,630.00 | 5,630.00 | 5,630.00 | 92,033 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.