Opticis Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	10,350.00	10,480.00	10,210.00	10,440.00	9,855.49	20,615
2023-11-01	10,040.00	10,290.00	9,880.00	10,190.00	9,619.49	14,323
2023-10-31	10,150.00	10,240.00	9,900.00	9,960.00	9,402.37	12,174
2023-10-30	9,950.00	10,250.00	9,900.00	10,000.00	9,440.13	14,623
2023-10-27	10,010.00	10,150.00	9,900.00	9,950.00	9,392.93	41,451
2023-10-26	10,310.00	10,330.00	10,020.00	10,050.00	9,487.33	25,281
2023-10-25	10,370.00	10,600.00	10,300.00	10,460.00	9,874.37	13,978
2023-10-24	10,340.00	10,570.00	10,130.00	10,300.00	9,723.33	21,502
2023-10-23	10,520.00	10,650.00	10,310.00	10,330.00	9,751.65	11,551
2023-10-20	10,410.00	10,770.00	10,320.00	10,570.00	9,978.21	26,446
2023-10-19	10,670.00	10,930.00	10,570.00	10,580.00	9,987.65	25,447
2023-10-18	10,990.00	11,070.00	10,800.00	10,940.00	10,327.50	11,750
2023-10-17	10,740.00	11,060.00	10,740.00	10,990.00	10,374.70	21,584
2023-10-16	10,920.00	10,920.00	10,710.00	10,730.00	10,129.26	23,914
2023-10-13	11,060.00	11,080.00	10,830.00	10,920.00	10,308.62	15,226
2023-10-12	11,080.00	11,130.00	10,980.00	11,010.00	10,393.58	22,608
2023-10-11	10,820.00	11,470.00	10,820.00	10,980.00	10,365.26	23,391
2023-10-10	11,090.00	11,330.00	10,820.00	10,820.00	10,214.22	42,828
2023-10-06	10,700.00	11,510.00	10,640.00	11,030.00	10,412.46	125,517
2023-10-05	10,640.00	11,050.00	10,310.00	10,400.00	9,817.73	44,326
2023-10-04	11,070.00	11,070.00	10,610.00	10,650.00	10,053.73	30,077
2023-09-27	10,740.00	11,090.00	10,740.00	11,090.00	10,469.10	17,046
2023-09-26	10,990.00	11,150.00	10,760.00	10,810.00	10,204.78	41,590
2023-09-25	11,340.00	11,370.00	11,010.00	11,050.00	10,431.34	30,657
2023-09-22	11,570.00	11,680.00	11,290.00	11,290.00	10,657.90	61,099
2023-09-21	12,190.00	12,190.00	11,620.00	11,620.00	10,969.43	132,711
2023-09-20	11,520.00	13,290.00	11,450.00	12,190.00	11,507.51	1,077,113
2023-09-19	11,630.00	11,690.00	11,510.00	11,510.00	10,865.59	27,182
2023-09-18	11,940.00	11,940.00	11,660.00	11,680.00	11,026.07	19,074
2023-09-15	11,430.00	11,920.00	11,430.00	11,880.00	11,214.87	45,217
2023-09-14	11,260.00	11,480.00	11,210.00	11,430.00	10,790.06	15,912
2023-09-13	11,480.00	11,560.00	11,290.00	11,340.00	10,705.10	28,320
2023-09-12	11,720.00	11,990.00	11,480.00	11,540.00	10,893.91	33,709
2023-09-11	11,600.00	11,840.00	11,350.00	11,650.00	10,997.75	29,456
2023-09-08	11,340.00	11,600.00	11,340.00	11,530.00	10,884.47	13,782
2023-09-07	11,670.00	11,850.00	11,430.00	11,440.00	10,799.50	37,078
2023-09-06	11,720.00	11,920.00	11,690.00	11,740.00	11,082.71	20,284
2023-09-05	11,790.00	12,140.00	11,790.00	11,820.00	11,158.23	35,067
2023-09-04	12,000.00	12,100.00	11,630.00	11,780.00	11,120.47	51,939
2023-09-01	12,240.00	12,500.00	11,900.00	12,000.00	11,328.15	61,392
2023-08-31	12,850.00	12,850.00	12,100.00	12,250.00	11,564.15	105,814
2023-08-30	12,640.00	12,860.00	12,520.00	12,670.00	11,960.64	69,302
2023-08-29	13,300.00	13,640.00	12,610.00	12,640.00	11,932.32	513,199
2023-08-28	12,650.00	12,970.00	12,360.00	12,800.00	12,083.36	172,712
2023-08-25	12,910.00	13,110.00	12,400.00	12,540.00	11,837.92	192,650
2023-08-24	14,060.00	14,160.00	12,840.00	13,000.00	12,272.16	724,124
2023-08-23	11,160.00	14,500.00	11,030.00	14,060.00	13,272.82	2,924,486
2023-08-22	10,980.00	11,240.00	10,870.00	11,160.00	10,535.18	26,374
2023-08-21	10,820.00	10,990.00	10,820.00	10,870.00	10,261.42	20,117
2023-08-18	11,050.00	11,080.00	10,820.00	10,940.00	10,327.50	47,348
2023-08-17	12,050.00	12,310.00	11,210.00	11,230.00	10,601.26	114,111
2023-08-16	12,400.00	12,880.00	12,000.00	12,330.00	11,639.68	126,310
2023-08-14	11,850.00	12,770.00	11,750.00	12,500.00	11,800.16	150,060
2023-08-11	11,950.00	12,190.00	11,940.00	12,000.00	11,328.15	54,704
2023-08-10	12,310.00	12,410.00	11,870.00	12,100.00	11,422.55	73,391
2023-08-09	12,450.00	12,470.00	12,070.00	12,260.00	11,573.59	150,699
2023-08-08	12,020.00	14,290.00	11,780.00	12,700.00	11,988.96	1,351,001
2023-08-07	11,750.00	12,150.00	11,750.00	11,930.00	11,262.07	66,333
2023-08-04	12,120.00	12,200.00	11,620.00	11,680.00	11,026.07	70,061
2023-08-03	13,620.00	14,330.00	12,190.00	12,410.00	11,715.20	403,325

← NewerPage 13 of 21 · 1,223 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.