Opticis Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 9,300.00 | 9,300.00 | 9,190.00 | 9,260.00 | 8,825.05 | 5,094 |
| 2024-04-26 | 9,210.00 | 9,350.00 | 9,160.00 | 9,290.00 | 8,853.64 | 2,182 |
| 2024-04-25 | 9,140.00 | 9,340.00 | 9,140.00 | 9,310.00 | 8,872.70 | 3,651 |
| 2024-04-24 | 8,960.00 | 9,230.00 | 8,960.00 | 9,230.00 | 8,796.46 | 4,027 |
| 2024-04-23 | 8,920.00 | 9,040.00 | 8,900.00 | 8,980.00 | 8,558.20 | 3,401 |
| 2024-04-22 | 8,830.00 | 9,020.00 | 8,820.00 | 9,000.00 | 8,577.26 | 10,140 |
| 2024-04-19 | 8,970.00 | 8,970.00 | 8,790.00 | 8,880.00 | 8,462.90 | 18,364 |
| 2024-04-18 | 8,830.00 | 9,030.00 | 8,830.00 | 8,970.00 | 8,548.67 | 6,871 |
| 2024-04-17 | 8,970.00 | 9,010.00 | 8,830.00 | 8,830.00 | 8,415.25 | 13,656 |
| 2024-04-16 | 9,230.00 | 9,230.00 | 8,860.00 | 8,970.00 | 8,548.67 | 12,204 |
| 2024-04-15 | 9,230.00 | 9,380.00 | 9,200.00 | 9,240.00 | 8,805.99 | 9,601 |
| 2024-04-12 | 9,370.00 | 9,450.00 | 9,350.00 | 9,400.00 | 8,958.47 | 6,222 |
| 2024-04-11 | 9,380.00 | 9,450.00 | 9,300.00 | 9,370.00 | 8,929.88 | 5,276 |
| 2024-04-09 | 9,260.00 | 9,450.00 | 9,260.00 | 9,450.00 | 9,006.12 | 8,683 |
| 2024-04-08 | 9,250.00 | 9,380.00 | 9,200.00 | 9,370.00 | 8,929.88 | 15,925 |
| 2024-04-05 | 9,510.00 | 9,530.00 | 9,270.00 | 9,330.00 | 8,891.76 | 21,587 |
| 2024-04-04 | 9,550.00 | 9,620.00 | 9,500.00 | 9,570.00 | 9,120.49 | 7,985 |
| 2024-04-03 | 9,680.00 | 9,740.00 | 9,500.00 | 9,550.00 | 9,101.43 | 11,506 |
| 2024-04-02 | 9,830.00 | 9,900.00 | 9,670.00 | 9,750.00 | 9,292.03 | 10,564 |
| 2024-04-01 | 9,890.00 | 9,950.00 | 9,790.00 | 9,910.00 | 9,444.52 | 22,869 |
| 2024-03-29 | 9,850.00 | 9,970.00 | 9,800.00 | 9,900.00 | 9,434.99 | 25,468 |
| 2024-03-28 | 9,650.00 | 9,890.00 | 9,650.00 | 9,800.00 | 9,339.68 | 18,959 |
| 2024-03-27 | 9,750.00 | 9,800.00 | 9,600.00 | 9,650.00 | 9,196.73 | 7,635 |
| 2024-03-26 | 9,770.00 | 9,830.00 | 9,640.00 | 9,770.00 | 9,311.09 | 21,565 |
| 2024-03-25 | 9,580.00 | 9,940.00 | 9,580.00 | 9,830.00 | 9,368.27 | 30,011 |
| 2024-03-22 | 9,430.00 | 9,580.00 | 9,430.00 | 9,550.00 | 9,101.43 | 11,800 |
| 2024-03-21 | 9,460.00 | 9,510.00 | 9,420.00 | 9,430.00 | 8,987.06 | 17,013 |
| 2024-03-20 | 9,540.00 | 9,580.00 | 9,380.00 | 9,500.00 | 9,053.78 | 22,160 |
| 2024-03-19 | 9,610.00 | 9,640.00 | 9,490.00 | 9,570.00 | 9,120.49 | 17,120 |
| 2024-03-18 | 9,600.00 | 9,670.00 | 9,580.00 | 9,640.00 | 9,187.20 | 8,261 |
| 2024-03-15 | 9,670.00 | 9,680.00 | 9,600.00 | 9,630.00 | 9,177.67 | 3,073 |
| 2024-03-14 | 9,690.00 | 9,730.00 | 9,600.00 | 9,630.00 | 9,177.67 | 9,413 |
| 2024-03-13 | 9,600.00 | 9,750.00 | 9,580.00 | 9,690.00 | 9,234.85 | 8,171 |
| 2024-03-12 | 9,680.00 | 9,770.00 | 9,570.00 | 9,600.00 | 9,149.08 | 9,928 |
| 2024-03-11 | 9,740.00 | 9,850.00 | 9,610.00 | 9,670.00 | 9,215.79 | 10,890 |
| 2024-03-08 | 9,620.00 | 9,700.00 | 9,610.00 | 9,660.00 | 9,206.26 | 9,483 |
| 2024-03-07 | 9,890.00 | 9,910.00 | 9,580.00 | 9,620.00 | 9,168.14 | 37,873 |
| 2024-03-06 | 10,040.00 | 10,040.00 | 9,890.00 | 9,900.00 | 9,434.99 | 17,145 |
| 2024-03-05 | 9,950.00 | 10,100.00 | 9,950.00 | 9,950.00 | 9,482.64 | 24,151 |
| 2024-03-04 | 10,000.00 | 10,070.00 | 9,970.00 | 10,000.00 | 9,530.29 | 19,286 |
| 2024-02-29 | 10,040.00 | 10,070.00 | 9,970.00 | 10,040.00 | 9,568.41 | 24,930 |
| 2024-02-28 | 10,030.00 | 10,160.00 | 10,010.00 | 10,080.00 | 9,606.53 | 18,719 |
| 2024-02-27 | 10,210.00 | 10,290.00 | 10,020.00 | 10,080.00 | 9,606.53 | 26,902 |
| 2024-02-26 | 10,110.00 | 10,310.00 | 10,100.00 | 10,300.00 | 9,816.20 | 18,647 |
| 2024-02-23 | 10,280.00 | 10,310.00 | 10,110.00 | 10,160.00 | 9,682.77 | 18,730 |
| 2024-02-22 | 10,420.00 | 10,440.00 | 10,190.00 | 10,260.00 | 9,778.08 | 22,514 |
| 2024-02-21 | 10,420.00 | 10,650.00 | 10,350.00 | 10,400.00 | 9,911.50 | 26,353 |
| 2024-02-20 | 10,460.00 | 10,640.00 | 10,400.00 | 10,500.00 | 10,006.80 | 12,691 |
| 2024-02-19 | 10,480.00 | 10,570.00 | 10,430.00 | 10,560.00 | 10,063.99 | 15,309 |
| 2024-02-16 | 10,650.00 | 10,650.00 | 10,360.00 | 10,540.00 | 10,044.93 | 15,445 |
| 2024-02-15 | 10,260.00 | 10,610.00 | 10,170.00 | 10,550.00 | 10,054.46 | 39,109 |
| 2024-02-14 | 10,250.00 | 10,250.00 | 9,970.00 | 10,200.00 | 9,720.90 | 29,508 |
| 2024-02-13 | 10,310.00 | 10,430.00 | 10,180.00 | 10,190.00 | 9,711.37 | 33,761 |
| 2024-02-08 | 10,240.00 | 10,350.00 | 10,180.00 | 10,310.00 | 9,825.73 | 11,593 |
| 2024-02-07 | 10,050.00 | 10,160.00 | 10,010.00 | 10,160.00 | 9,682.77 | 16,886 |
| 2024-02-06 | 10,030.00 | 10,100.00 | 9,950.00 | 10,080.00 | 9,606.53 | 25,760 |
| 2024-02-05 | 10,260.00 | 10,260.00 | 10,010.00 | 10,100.00 | 9,625.59 | 18,637 |
| 2024-02-02 | 10,230.00 | 10,380.00 | 10,180.00 | 10,260.00 | 9,778.08 | 16,537 |
| 2024-02-01 | 10,210.00 | 10,210.00 | 10,050.00 | 10,180.00 | 9,701.84 | 11,614 |
| 2024-01-31 | 10,300.00 | 10,420.00 | 10,100.00 | 10,210.00 | 9,730.43 | 22,390 |
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.