Opticis Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7,700.00 | 7,820.00 | 7,660.00 | 7,780.00 | 7,414.57 | 10,569 |
| 2024-07-25 | 7,840.00 | 7,870.00 | 7,520.00 | 7,700.00 | 7,338.32 | 26,499 |
| 2024-07-24 | 7,910.00 | 8,030.00 | 7,870.00 | 7,910.00 | 7,538.46 | 10,007 |
| 2024-07-23 | 8,370.00 | 8,440.00 | 7,900.00 | 7,900.00 | 7,528.93 | 55,013 |
| 2024-07-22 | 8,570.00 | 8,650.00 | 8,320.00 | 8,430.00 | 8,034.03 | 18,383 |
| 2024-07-19 | 8,600.00 | 8,620.00 | 8,490.00 | 8,600.00 | 8,196.05 | 9,952 |
| 2024-07-18 | 8,700.00 | 8,820.00 | 8,550.00 | 8,600.00 | 8,196.05 | 31,141 |
| 2024-07-17 | 8,880.00 | 8,930.00 | 8,770.00 | 8,820.00 | 8,405.72 | 40,384 |
| 2024-07-16 | 8,900.00 | 9,150.00 | 8,880.00 | 8,980.00 | 8,558.20 | 71,337 |
| 2024-07-15 | 8,950.00 | 9,020.00 | 8,840.00 | 8,930.00 | 8,510.55 | 53,376 |
| 2024-07-12 | 8,850.00 | 8,950.00 | 8,810.00 | 8,940.00 | 8,520.08 | 5,946 |
| 2024-07-11 | 9,040.00 | 9,480.00 | 8,780.00 | 8,850.00 | 8,434.31 | 38,466 |
| 2024-07-10 | 9,050.00 | 9,080.00 | 8,880.00 | 8,980.00 | 8,558.20 | 6,692 |
| 2024-07-09 | 9,000.00 | 9,120.00 | 8,980.00 | 9,050.00 | 8,624.91 | 2,315 |
| 2024-07-08 | 9,080.00 | 9,120.00 | 8,970.00 | 9,070.00 | 8,643.97 | 5,269 |
| 2024-07-05 | 8,990.00 | 9,130.00 | 8,980.00 | 9,080.00 | 8,653.50 | 9,379 |
| 2024-07-04 | 9,070.00 | 9,120.00 | 8,980.00 | 8,990.00 | 8,567.73 | 6,088 |
| 2024-07-03 | 9,130.00 | 9,210.00 | 8,980.00 | 9,080.00 | 8,653.50 | 13,669 |
| 2024-07-02 | 9,190.00 | 9,250.00 | 9,110.00 | 9,190.00 | 8,758.34 | 8,813 |
| 2024-07-01 | 9,250.00 | 9,290.00 | 9,210.00 | 9,280.00 | 8,844.11 | 3,272 |
| 2024-06-28 | 9,290.00 | 9,370.00 | 9,130.00 | 9,300.00 | 8,863.17 | 15,072 |
| 2024-06-27 | 9,330.00 | 9,340.00 | 9,220.00 | 9,290.00 | 8,853.64 | 9,541 |
| 2024-06-26 | 9,230.00 | 9,340.00 | 9,130.00 | 9,300.00 | 8,863.17 | 10,254 |
| 2024-06-25 | 9,200.00 | 9,290.00 | 9,110.00 | 9,230.00 | 8,796.46 | 11,881 |
| 2024-06-24 | 9,270.00 | 9,270.00 | 9,130.00 | 9,240.00 | 8,805.99 | 8,313 |
| 2024-06-21 | 9,370.00 | 9,420.00 | 9,170.00 | 9,270.00 | 8,834.58 | 8,576 |
| 2024-06-20 | 9,400.00 | 9,510.00 | 9,280.00 | 9,370.00 | 8,929.88 | 22,362 |
| 2024-06-19 | 9,230.00 | 9,230.00 | 9,130.00 | 9,190.00 | 8,758.34 | 12,892 |
| 2024-06-18 | 9,220.00 | 9,260.00 | 9,160.00 | 9,190.00 | 8,758.34 | 3,899 |
| 2024-06-17 | 9,240.00 | 9,240.00 | 9,130.00 | 9,220.00 | 8,786.93 | 9,365 |
| 2024-06-14 | 9,290.00 | 9,300.00 | 9,150.00 | 9,240.00 | 8,805.99 | 6,346 |
| 2024-06-13 | 9,200.00 | 9,290.00 | 9,130.00 | 9,250.00 | 8,815.52 | 7,851 |
| 2024-06-12 | 9,230.00 | 9,230.00 | 9,120.00 | 9,190.00 | 8,758.34 | 4,576 |
| 2024-06-11 | 9,130.00 | 9,240.00 | 9,130.00 | 9,190.00 | 8,758.34 | 6,338 |
| 2024-06-10 | 9,240.00 | 9,240.00 | 9,100.00 | 9,200.00 | 8,767.87 | 3,466 |
| 2024-06-07 | 9,210.00 | 9,270.00 | 9,150.00 | 9,210.00 | 8,777.40 | 6,811 |
| 2024-06-05 | 9,200.00 | 9,230.00 | 9,100.00 | 9,210.00 | 8,777.40 | 3,883 |
| 2024-06-04 | 9,110.00 | 9,250.00 | 9,110.00 | 9,230.00 | 8,796.46 | 6,948 |
| 2024-06-03 | 9,160.00 | 9,230.00 | 9,100.00 | 9,230.00 | 8,796.46 | 14,633 |
| 2024-05-31 | 9,160.00 | 9,210.00 | 9,100.00 | 9,140.00 | 8,710.68 | 9,026 |
| 2024-05-30 | 9,250.00 | 9,250.00 | 9,110.00 | 9,160.00 | 8,729.75 | 7,268 |
| 2024-05-29 | 9,220.00 | 9,220.00 | 9,130.00 | 9,200.00 | 8,767.87 | 5,403 |
| 2024-05-28 | 9,030.00 | 9,230.00 | 9,000.00 | 9,210.00 | 8,777.40 | 7,395 |
| 2024-05-27 | 9,030.00 | 9,070.00 | 8,990.00 | 9,030.00 | 8,605.85 | 7,914 |
| 2024-05-24 | 9,090.00 | 9,100.00 | 8,950.00 | 9,030.00 | 8,605.85 | 12,454 |
| 2024-05-23 | 9,010.00 | 9,140.00 | 9,010.00 | 9,100.00 | 8,672.56 | 5,725 |
| 2024-05-22 | 9,010.00 | 9,260.00 | 8,990.00 | 9,100.00 | 8,672.56 | 14,675 |
| 2024-05-21 | 9,020.00 | 9,040.00 | 8,860.00 | 8,960.00 | 8,539.14 | 7,493 |
| 2024-05-20 | 9,000.00 | 9,080.00 | 8,980.00 | 9,000.00 | 8,577.26 | 6,844 |
| 2024-05-17 | 8,970.00 | 9,010.00 | 8,910.00 | 9,000.00 | 8,577.26 | 6,787 |
| 2024-05-16 | 9,020.00 | 9,110.00 | 8,850.00 | 8,970.00 | 8,548.67 | 15,818 |
| 2024-05-14 | 8,970.00 | 9,100.00 | 8,930.00 | 9,010.00 | 8,586.79 | 13,947 |
| 2024-05-13 | 9,100.00 | 9,130.00 | 8,970.00 | 8,970.00 | 8,548.67 | 8,992 |
| 2024-05-10 | 9,190.00 | 9,210.00 | 9,070.00 | 9,100.00 | 8,672.56 | 6,450 |
| 2024-05-09 | 9,210.00 | 9,210.00 | 9,120.00 | 9,190.00 | 8,758.34 | 3,126 |
| 2024-05-08 | 9,080.00 | 9,250.00 | 9,080.00 | 9,160.00 | 8,729.75 | 5,528 |
| 2024-05-07 | 9,180.00 | 9,230.00 | 9,150.00 | 9,150.00 | 8,720.22 | 4,749 |
| 2024-05-03 | 9,120.00 | 9,250.00 | 9,060.00 | 9,170.00 | 8,739.28 | 4,369 |
| 2024-05-02 | 9,270.00 | 9,270.00 | 9,110.00 | 9,200.00 | 8,767.87 | 3,529 |
| 2024-04-30 | 9,260.00 | 9,350.00 | 9,220.00 | 9,220.00 | 8,786.93 | 3,330 |
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.