Opticis Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	10,530.00	10,580.00	10,330.00	10,350.00	9,863.85	19,980
2024-01-29	10,700.00	10,700.00	10,460.00	10,610.00	10,111.64	34,091
2024-01-26	10,170.00	10,690.00	10,150.00	10,620.00	10,121.17	33,562
2024-01-25	10,510.00	10,590.00	10,220.00	10,260.00	9,778.08	25,496
2024-01-24	11,010.00	11,050.00	10,490.00	10,590.00	10,092.58	39,151
2024-01-23	10,760.00	10,990.00	10,550.00	10,950.00	10,435.67	16,752
2024-01-22	10,950.00	11,120.00	10,670.00	10,780.00	10,273.65	36,845
2024-01-19	10,960.00	11,120.00	10,760.00	10,810.00	10,302.24	35,722
2024-01-18	10,550.00	10,710.00	10,460.00	10,550.00	10,054.46	13,773
2024-01-17	10,910.00	11,030.00	10,430.00	10,550.00	10,054.46	36,068
2024-01-16	10,820.00	11,200.00	10,750.00	10,950.00	10,435.67	25,554
2024-01-15	10,970.00	10,970.00	10,680.00	10,900.00	10,388.02	18,081
2024-01-12	11,290.00	11,300.00	10,930.00	10,970.00	10,454.73	16,701
2024-01-11	11,270.00	11,380.00	11,220.00	11,270.00	10,740.64	19,191
2024-01-10	11,340.00	11,480.00	11,100.00	11,260.00	10,731.11	33,387
2024-01-09	11,020.00	11,340.00	10,950.00	11,270.00	10,740.64	52,940
2024-01-08	10,890.00	10,930.00	10,630.00	10,900.00	10,388.02	13,597
2024-01-05	10,950.00	10,990.00	10,690.00	10,780.00	10,273.65	14,687
2024-01-04	10,880.00	11,140.00	10,720.00	10,880.00	10,368.96	28,868
2024-01-03	10,430.00	11,470.00	10,400.00	10,870.00	10,359.42	117,234
2024-01-02	10,540.00	10,660.00	10,450.00	10,590.00	10,092.58	16,841
2023-12-28	10,460.00	10,540.00	10,350.00	10,540.00	10,044.93	13,784
2023-12-27	10,410.00	10,560.00	10,350.00	10,420.00	9,930.56	15,930
2023-12-26	10,260.00	10,670.00	10,050.00	10,570.00	9,978.21	52,047
2023-12-22	10,130.00	10,190.00	10,100.00	10,120.00	9,553.41	12,451
2023-12-21	10,180.00	10,270.00	10,120.00	10,160.00	9,591.17	15,250
2023-12-20	10,230.00	10,280.00	10,150.00	10,180.00	9,610.05	23,292
2023-12-19	10,270.00	10,270.00	10,170.00	10,200.00	9,628.93	8,158
2023-12-18	10,170.00	10,270.00	10,150.00	10,230.00	9,657.25	8,296
2023-12-15	10,270.00	10,270.00	10,120.00	10,170.00	9,600.61	13,760
2023-12-14	10,290.00	10,310.00	10,200.00	10,230.00	9,657.25	9,086
2023-12-13	10,260.00	10,300.00	10,130.00	10,220.00	9,647.81	9,036
2023-12-12	10,270.00	10,470.00	10,210.00	10,280.00	9,704.45	17,693
2023-12-11	10,240.00	10,410.00	10,150.00	10,360.00	9,779.97	19,557
2023-12-08	10,090.00	10,200.00	10,020.00	10,150.00	9,581.73	13,734
2023-12-07	10,150.00	10,150.00	10,040.00	10,040.00	9,477.89	10,689
2023-12-06	10,050.00	10,220.00	10,050.00	10,090.00	9,525.09	12,359
2023-12-05	10,070.00	10,330.00	10,000.00	10,070.00	9,506.21	19,737
2023-12-04	10,000.00	10,090.00	9,930.00	10,070.00	9,506.21	8,774
2023-12-01	10,020.00	10,080.00	10,000.00	10,010.00	9,449.57	11,617
2023-11-30	10,060.00	10,090.00	10,010.00	10,060.00	9,496.77	7,799
2023-11-29	10,050.00	10,090.00	9,980.00	10,040.00	9,477.89	13,061
2023-11-28	9,980.00	10,120.00	9,980.00	10,050.00	9,487.33	8,170
2023-11-27	10,180.00	10,180.00	9,960.00	10,080.00	9,515.65	17,939
2023-11-24	10,210.00	10,290.00	10,110.00	10,170.00	9,600.61	8,512
2023-11-23	10,230.00	10,330.00	10,210.00	10,210.00	9,638.37	15,235
2023-11-22	10,450.00	10,450.00	10,220.00	10,300.00	9,723.33	6,960
2023-11-21	10,330.00	10,470.00	10,330.00	10,370.00	9,789.41	5,130
2023-11-20	10,070.00	10,400.00	10,070.00	10,360.00	9,779.97	7,531
2023-11-17	10,310.00	10,450.00	10,020.00	10,200.00	9,628.93	10,392
2023-11-16	10,300.00	10,450.00	10,280.00	10,380.00	9,798.85	8,653
2023-11-15	10,180.00	10,330.00	10,150.00	10,320.00	9,742.21	10,798
2023-11-14	9,950.00	10,220.00	9,950.00	10,180.00	9,610.05	16,673
2023-11-13	10,250.00	10,330.00	10,000.00	10,000.00	9,440.13	14,797
2023-11-10	10,340.00	10,430.00	10,150.00	10,230.00	9,657.25	9,902
2023-11-09	10,430.00	10,640.00	10,370.00	10,460.00	9,874.37	10,743
2023-11-08	10,350.00	10,590.00	10,350.00	10,480.00	9,893.25	18,216
2023-11-07	10,620.00	10,640.00	10,260.00	10,440.00	9,855.49	23,622
2023-11-06	10,450.00	10,640.00	10,320.00	10,630.00	10,034.85	25,999
2023-11-03	10,350.00	10,480.00	10,310.00	10,370.00	9,789.41	24,154

← NewerPage 12 of 21 · 1,228 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.