Opticis Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9,260.00 | 9,260.00 | 8,830.00 | 8,830.00 | 8,830.00 | 4,304 |
| 2026-10-19 | 8,330.00 | 9,250.00 | 8,330.00 | 9,130.00 | 9,130.00 | 13,038 |
| 2026-10-16 | 8,460.00 | 8,800.00 | 8,340.00 | 8,770.00 | 8,770.00 | 5,936 |
| 2026-10-15 | 8,700.00 | 8,700.00 | 8,200.00 | 8,330.00 | 8,330.00 | 15,616 |
| 2026-10-14 | 8,800.00 | 9,130.00 | 8,640.00 | 8,760.00 | 8,760.00 | 6,457 |
| 2026-10-13 | 8,990.00 | 8,990.00 | 8,400.00 | 8,700.00 | 8,700.00 | 20,039 |
| 2026-10-12 | 9,300.00 | 9,460.00 | 8,950.00 | 9,000.00 | 9,000.00 | 15,993 |
| 2026-10-08 | 9,800.00 | 9,840.00 | 9,450.00 | 9,460.00 | 9,460.00 | 17,998 |
| 2026-10-07 | 9,900.00 | 10,100.00 | 9,810.00 | 9,900.00 | 9,900.00 | 24,010 |
| 2026-10-06 | 9,900.00 | 10,020.00 | 9,790.00 | 9,860.00 | 9,860.00 | 30,033 |
| 2026-10-02 | 9,400.00 | 9,950.00 | 9,400.00 | 9,780.00 | 9,780.00 | 34,858 |
| 2026-10-01 | 9,230.00 | 9,440.00 | 9,130.00 | 9,390.00 | 9,390.00 | 10,045 |
| 2026-09-30 | 9,120.00 | 9,350.00 | 9,030.00 | 9,130.00 | 9,130.00 | 8,410 |
| 2026-09-29 | 9,230.00 | 9,280.00 | 9,100.00 | 9,110.00 | 9,110.00 | 7,849 |
| 2026-09-28 | 9,580.00 | 9,750.00 | 9,220.00 | 9,280.00 | 9,280.00 | 28,335 |
| 2026-09-23 | 9,600.00 | 9,740.00 | 9,350.00 | 9,580.00 | 9,580.00 | 26,866 |
| 2026-09-22 | 9,430.00 | 9,650.00 | 9,310.00 | 9,370.00 | 9,370.00 | 29,492 |
| 2026-09-21 | 9,800.00 | 10,000.00 | 9,300.00 | 9,330.00 | 9,330.00 | 59,368 |
| 2026-09-18 | 9,130.00 | 10,780.00 | 9,130.00 | 9,780.00 | 9,780.00 | 314,031 |
| 2026-09-17 | 9,250.00 | 9,270.00 | 9,010.00 | 9,120.00 | 9,120.00 | 17,360 |
| 2026-09-16 | 8,880.00 | 9,400.00 | 8,820.00 | 9,160.00 | 9,160.00 | 30,743 |
| 2026-09-15 | 9,130.00 | 9,130.00 | 8,870.00 | 8,870.00 | 8,870.00 | 16,446 |
| 2026-09-14 | 8,730.00 | 9,170.00 | 8,480.00 | 9,130.00 | 9,130.00 | 45,112 |
| 2026-09-11 | 8,530.00 | 9,100.00 | 8,330.00 | 8,660.00 | 8,660.00 | 18,160 |
| 2026-09-10 | 8,610.00 | 8,620.00 | 8,350.00 | 8,530.00 | 8,530.00 | 5,721 |
| 2026-09-09 | 8,250.00 | 8,900.00 | 8,230.00 | 8,600.00 | 8,600.00 | 15,419 |
| 2026-09-08 | 8,220.00 | 8,360.00 | 8,170.00 | 8,250.00 | 8,250.00 | 8,945 |
| 2026-09-07 | 8,290.00 | 8,290.00 | 8,090.00 | 8,170.00 | 8,170.00 | 6,349 |
| 2026-09-04 | 8,270.00 | 8,280.00 | 8,100.00 | 8,220.00 | 8,220.00 | 3,513 |
| 2026-09-03 | 8,370.00 | 8,370.00 | 8,110.00 | 8,110.00 | 8,110.00 | 7,225 |
| 2026-09-02 | 8,370.00 | 8,390.00 | 8,210.00 | 8,340.00 | 8,340.00 | 3,948 |
| 2026-09-01 | 8,620.00 | 8,620.00 | 8,380.00 | 8,440.00 | 8,440.00 | 4,869 |
| 2026-08-31 | 8,780.00 | 8,780.00 | 8,230.00 | 8,620.00 | 8,620.00 | 6,710 |
| 2026-08-28 | 8,750.00 | 8,830.00 | 8,450.00 | 8,780.00 | 8,780.00 | 9,803 |
| 2026-08-27 | 8,570.00 | 8,760.00 | 8,300.00 | 8,750.00 | 8,750.00 | 14,097 |
| 2026-08-26 | 8,450.00 | 8,630.00 | 8,380.00 | 8,570.00 | 8,570.00 | 5,137 |
| 2026-08-25 | 8,150.00 | 8,500.00 | 8,120.00 | 8,450.00 | 8,450.00 | 4,233 |
| 2026-08-24 | 8,460.00 | 8,470.00 | 8,210.00 | 8,370.00 | 8,370.00 | 5,285 |
| 2026-08-21 | 8,830.00 | 8,830.00 | 8,180.00 | 8,460.00 | 8,460.00 | 14,686 |
| 2026-08-20 | 8,900.00 | 8,900.00 | 8,650.00 | 8,770.00 | 8,770.00 | 4,025 |
| 2026-08-19 | 9,010.00 | 9,010.00 | 8,650.00 | 8,720.00 | 8,720.00 | 3,828 |
| 2026-08-18 | 9,180.00 | 9,180.00 | 8,840.00 | 9,010.00 | 9,010.00 | 6,258 |
| 2026-08-14 | 9,130.00 | 9,190.00 | 8,910.00 | 9,080.00 | 9,080.00 | 6,959 |
| 2026-08-13 | 9,470.00 | 9,470.00 | 9,050.00 | 9,130.00 | 9,130.00 | 7,869 |
| 2026-08-12 | 9,100.00 | 9,420.00 | 9,010.00 | 9,280.00 | 9,280.00 | 8,308 |
| 2026-08-11 | 9,060.00 | 9,400.00 | 9,030.00 | 9,100.00 | 9,100.00 | 8,373 |
| 2026-08-10 | 8,910.00 | 9,190.00 | 8,830.00 | 9,060.00 | 9,060.00 | 11,741 |
| 2026-08-07 | 8,840.00 | 9,070.00 | 8,680.00 | 8,760.00 | 8,760.00 | 8,412 |
| 2026-08-06 | 9,060.00 | 9,060.00 | 8,640.00 | 8,830.00 | 8,830.00 | 13,655 |
| 2026-08-05 | 8,680.00 | 9,380.00 | 8,460.00 | 9,070.00 | 9,070.00 | 41,473 |
| 2026-08-04 | 7,800.00 | 8,330.00 | 7,800.00 | 8,330.00 | 8,330.00 | 21,143 |
| 2026-08-03 | 7,960.00 | 8,250.00 | 7,830.00 | 8,020.00 | 8,020.00 | 7,981 |
| 2026-07-31 | 7,450.00 | 8,030.00 | 7,440.00 | 7,980.00 | 7,980.00 | 16,521 |
| 2026-07-30 | 6,840.00 | 7,480.00 | 6,840.00 | 7,350.00 | 7,350.00 | 11,593 |
| 2026-07-29 | 7,850.00 | 7,880.00 | 7,070.00 | 7,070.00 | 7,070.00 | 21,146 |
| 2026-07-28 | 8,130.00 | 8,130.00 | 7,720.00 | 7,750.00 | 7,750.00 | 17,593 |
| 2026-07-27 | 8,000.00 | 8,200.00 | 7,960.00 | 8,190.00 | 8,190.00 | 13,479 |
| 2026-07-24 | 8,220.00 | 8,300.00 | 7,910.00 | 8,000.00 | 8,000.00 | 16,314 |
| 2026-07-23 | 8,200.00 | 8,380.00 | 8,090.00 | 8,310.00 | 8,310.00 | 14,770 |
| 2026-07-22 | 8,030.00 | 8,320.00 | 8,000.00 | 8,190.00 | 8,190.00 | 11,440 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 100.0000 KRW |
| 2025-12-29 | 100.0000 KRW |
| 2025-06-27 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.