Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 082210.KQ stock page

Optrontec Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-282,100.002,170.002,075.002,105.002,105.0062,545
2024-10-252,140.002,165.002,075.002,075.002,075.0071,573
2024-10-242,180.002,180.002,090.002,135.002,135.0044,789
2024-10-232,155.002,185.002,130.002,170.002,170.0044,952
2024-10-222,240.002,290.002,145.002,170.002,170.0064,839
2024-10-212,155.002,255.002,155.002,240.002,240.0061,139
2024-10-182,190.002,190.002,140.002,165.002,165.0051,686
2024-10-172,180.002,220.002,175.002,190.002,190.0036,214
2024-10-162,270.002,270.002,185.002,200.002,200.00136,769
2024-10-152,320.002,355.002,235.002,245.002,245.00139,739
2024-10-142,400.002,400.002,240.002,320.002,320.00219,157
2024-10-112,315.002,670.002,300.002,360.002,360.00864,313
2024-10-102,365.002,365.002,265.002,310.002,310.0047,465
2024-10-082,380.002,400.002,300.002,325.002,325.0054,054
2024-10-072,480.002,480.002,355.002,405.002,405.0031,184
2024-10-042,475.002,475.002,290.002,375.002,375.0040,934
2024-10-022,430.002,460.002,380.002,415.002,415.0035,233
2024-09-302,445.002,635.002,415.002,430.002,430.00253,486
2024-09-272,415.002,475.002,370.002,445.002,445.00126,048
2024-09-262,200.002,400.002,200.002,400.002,400.00169,710
2024-09-252,205.002,265.002,175.002,215.002,215.0061,017
2024-09-242,125.002,220.002,125.002,185.002,185.0032,566
2024-09-232,180.002,195.002,100.002,160.002,160.0066,805
2024-09-202,130.002,200.002,125.002,180.002,180.0028,992
2024-09-192,190.002,240.002,090.002,110.002,110.0039,219
2024-09-132,220.002,220.002,175.002,190.002,190.0025,137
2024-09-122,250.002,250.002,145.002,200.002,200.0048,446
2024-09-112,140.002,195.002,085.002,140.002,140.0082,683
2024-09-102,140.002,220.002,095.002,140.002,140.0057,925
2024-09-092,100.002,270.002,045.002,140.002,140.00140,957
2024-09-062,300.002,300.002,125.002,130.002,130.00105,786
2024-09-052,285.002,395.002,235.002,260.002,260.00118,841
2024-09-042,330.002,335.002,255.002,285.002,285.00115,129
2024-09-032,390.002,560.002,370.002,390.002,390.0085,728
2024-09-022,530.002,530.002,340.002,380.002,380.0082,105
2024-08-302,385.002,550.002,385.002,470.002,470.00127,553
2024-08-292,360.002,485.002,315.002,385.002,385.0089,594
2024-08-282,400.002,440.002,370.002,385.002,385.0027,943
2024-08-272,455.002,455.002,390.002,400.002,400.0079,014
2024-08-262,535.002,545.002,455.002,455.002,455.0043,069
2024-08-232,505.002,540.002,450.002,510.002,510.0047,060
2024-08-222,575.002,630.002,510.002,530.002,530.0066,955
2024-08-212,660.002,660.002,580.002,590.002,590.0077,782
2024-08-202,600.002,670.002,600.002,670.002,670.0028,671
2024-08-192,660.002,700.002,580.002,595.002,595.0054,819
2024-08-162,605.002,700.002,580.002,660.002,660.00408,339
2024-08-142,670.002,685.002,620.002,660.002,660.0033,151
2024-08-132,630.002,690.002,555.002,595.002,595.0032,457
2024-08-122,645.002,660.002,615.002,630.002,630.0022,650
2024-08-092,595.002,660.002,565.002,610.002,610.0039,656
2024-08-082,570.002,620.002,455.002,560.002,560.0061,490
2024-08-072,690.002,690.002,530.002,570.002,570.00107,664
2024-08-062,305.002,590.002,305.002,530.002,530.0092,525
2024-08-052,680.002,700.002,305.002,305.002,305.00145,404
2024-08-022,935.002,935.002,735.002,740.002,740.00117,476
2024-08-012,940.002,940.002,880.002,935.002,935.0025,741
2024-07-312,875.002,920.002,850.002,905.002,905.0031,818
2024-07-302,990.002,990.002,890.002,900.002,900.0041,306
2024-07-293,085.003,085.002,920.002,980.002,980.0018,780
2024-07-262,915.003,000.002,895.002,945.002,945.0032,381
← NewerPage 9 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.