Optrontec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 6,190.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 97,323 |
| 2022-05-18 | 6,410.00 | 6,490.00 | 6,310.00 | 6,330.00 | 6,330.00 | 84,347 |
| 2022-05-17 | 6,260.00 | 6,420.00 | 6,180.00 | 6,360.00 | 6,360.00 | 92,728 |
| 2022-05-16 | 6,330.00 | 6,360.00 | 6,240.00 | 6,240.00 | 6,240.00 | 60,294 |
| 2022-05-13 | 6,200.00 | 6,340.00 | 6,200.00 | 6,280.00 | 6,280.00 | 71,184 |
| 2022-05-12 | 6,350.00 | 6,440.00 | 6,190.00 | 6,210.00 | 6,210.00 | 163,368 |
| 2022-05-11 | 6,500.00 | 6,510.00 | 6,340.00 | 6,490.00 | 6,490.00 | 80,802 |
| 2022-05-10 | 6,490.00 | 6,630.00 | 6,270.00 | 6,510.00 | 6,510.00 | 188,071 |
| 2022-05-09 | 6,760.00 | 6,780.00 | 6,610.00 | 6,660.00 | 6,660.00 | 99,153 |
| 2022-05-06 | 6,820.00 | 6,900.00 | 6,770.00 | 6,780.00 | 6,780.00 | 134,227 |
| 2022-05-04 | 6,910.00 | 7,000.00 | 6,860.00 | 6,920.00 | 6,920.00 | 111,328 |
| 2022-05-03 | 6,910.00 | 6,980.00 | 6,890.00 | 6,900.00 | 6,900.00 | 71,393 |
| 2022-05-02 | 6,780.00 | 6,920.00 | 6,760.00 | 6,910.00 | 6,910.00 | 70,278 |
| 2022-04-29 | 6,850.00 | 6,850.00 | 6,760.00 | 6,830.00 | 6,830.00 | 70,739 |
| 2022-04-28 | 6,860.00 | 6,860.00 | 6,700.00 | 6,720.00 | 6,720.00 | 74,882 |
| 2022-04-27 | 6,670.00 | 6,800.00 | 6,670.00 | 6,780.00 | 6,780.00 | 119,921 |
| 2022-04-26 | 6,850.00 | 6,950.00 | 6,850.00 | 6,880.00 | 6,880.00 | 94,241 |
| 2022-04-25 | 6,910.00 | 6,960.00 | 6,830.00 | 6,830.00 | 6,830.00 | 169,190 |
| 2022-04-22 | 7,090.00 | 7,140.00 | 6,890.00 | 7,050.00 | 7,050.00 | 250,617 |
| 2022-04-21 | 7,200.00 | 7,300.00 | 7,130.00 | 7,170.00 | 7,170.00 | 163,997 |
| 2022-04-20 | 7,200.00 | 7,290.00 | 7,190.00 | 7,240.00 | 7,240.00 | 139,378 |
| 2022-04-19 | 7,160.00 | 7,270.00 | 7,160.00 | 7,230.00 | 7,230.00 | 133,224 |
| 2022-04-18 | 7,360.00 | 7,360.00 | 7,160.00 | 7,200.00 | 7,200.00 | 200,878 |
| 2022-04-15 | 7,370.00 | 7,380.00 | 7,230.00 | 7,360.00 | 7,360.00 | 286,851 |
| 2022-04-14 | 7,150.00 | 7,440.00 | 7,140.00 | 7,310.00 | 7,310.00 | 541,290 |
| 2022-04-13 | 7,090.00 | 7,170.00 | 7,010.00 | 7,130.00 | 7,130.00 | 264,116 |
| 2022-04-12 | 7,180.00 | 7,190.00 | 7,000.00 | 7,090.00 | 7,090.00 | 430,054 |
| 2022-04-11 | 6,920.00 | 7,610.00 | 6,850.00 | 7,210.00 | 7,210.00 | 5,061,498 |
| 2022-04-08 | 6,870.00 | 6,890.00 | 6,790.00 | 6,800.00 | 6,800.00 | 83,644 |
| 2022-04-07 | 6,870.00 | 6,930.00 | 6,830.00 | 6,840.00 | 6,840.00 | 104,354 |
| 2022-04-06 | 6,880.00 | 6,940.00 | 6,770.00 | 6,930.00 | 6,930.00 | 144,988 |
| 2022-04-05 | 6,820.00 | 7,350.00 | 6,760.00 | 6,880.00 | 6,880.00 | 667,593 |
| 2022-04-04 | 6,850.00 | 6,850.00 | 6,700.00 | 6,770.00 | 6,770.00 | 105,369 |
| 2022-04-01 | 6,850.00 | 6,850.00 | 6,760.00 | 6,780.00 | 6,780.00 | 166,443 |
| 2022-03-31 | 6,840.00 | 6,890.00 | 6,800.00 | 6,870.00 | 6,870.00 | 71,007 |
| 2022-03-30 | 6,840.00 | 6,910.00 | 6,810.00 | 6,860.00 | 6,860.00 | 128,221 |
| 2022-03-29 | 6,810.00 | 6,840.00 | 6,780.00 | 6,820.00 | 6,820.00 | 88,682 |
| 2022-03-28 | 6,860.00 | 6,870.00 | 6,720.00 | 6,780.00 | 6,780.00 | 138,725 |
| 2022-03-25 | 7,000.00 | 7,000.00 | 6,850.00 | 6,860.00 | 6,860.00 | 137,070 |
| 2022-03-24 | 6,930.00 | 7,020.00 | 6,880.00 | 6,940.00 | 6,940.00 | 104,070 |
| 2022-03-23 | 6,980.00 | 7,050.00 | 6,970.00 | 7,000.00 | 7,000.00 | 135,406 |
| 2022-03-22 | 6,900.00 | 6,960.00 | 6,870.00 | 6,950.00 | 6,950.00 | 109,136 |
| 2022-03-21 | 7,040.00 | 7,090.00 | 6,920.00 | 6,930.00 | 6,930.00 | 122,383 |
| 2022-03-18 | 6,910.00 | 7,040.00 | 6,860.00 | 7,020.00 | 7,020.00 | 130,104 |
| 2022-03-17 | 6,780.00 | 6,950.00 | 6,770.00 | 6,910.00 | 6,910.00 | 168,090 |
| 2022-03-16 | 6,600.00 | 6,670.00 | 6,520.00 | 6,650.00 | 6,650.00 | 92,734 |
| 2022-03-15 | 6,790.00 | 6,820.00 | 6,510.00 | 6,520.00 | 6,520.00 | 233,553 |
| 2022-03-14 | 6,900.00 | 6,900.00 | 6,770.00 | 6,790.00 | 6,790.00 | 130,289 |
| 2022-03-11 | 6,880.00 | 6,970.00 | 6,810.00 | 6,910.00 | 6,910.00 | 123,895 |
| 2022-03-10 | 6,950.00 | 7,030.00 | 6,890.00 | 6,910.00 | 6,910.00 | 87,393 |
| 2022-03-08 | 6,810.00 | 6,980.00 | 6,800.00 | 6,860.00 | 6,860.00 | 112,848 |
| 2022-03-07 | 7,120.00 | 7,120.00 | 6,920.00 | 6,950.00 | 6,950.00 | 175,318 |
| 2022-03-04 | 7,250.00 | 7,300.00 | 7,110.00 | 7,150.00 | 7,150.00 | 112,596 |
| 2022-03-03 | 7,160.00 | 7,310.00 | 7,130.00 | 7,250.00 | 7,250.00 | 132,165 |
| 2022-03-02 | 6,980.00 | 7,140.00 | 6,950.00 | 7,120.00 | 7,120.00 | 85,520 |
| 2022-02-28 | 6,960.00 | 7,060.00 | 6,940.00 | 7,040.00 | 7,040.00 | 88,295 |
| 2022-02-25 | 7,020.00 | 7,080.00 | 6,940.00 | 6,970.00 | 6,970.00 | 217,724 |
| 2022-02-24 | 7,140.00 | 7,170.00 | 6,880.00 | 6,900.00 | 6,900.00 | 313,114 |
| 2022-02-23 | 7,170.00 | 7,210.00 | 7,080.00 | 7,210.00 | 7,210.00 | 120,564 |
| 2022-02-22 | 7,070.00 | 7,240.00 | 7,060.00 | 7,100.00 | 7,100.00 | 197,321 |
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.