Opticis Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	11,870.00	13,550.00	11,700.00	12,990.00	12,262.72	331,354
2023-08-01	11,340.00	11,850.00	11,220.00	11,820.00	11,158.23	23,400
2023-07-31	11,370.00	11,380.00	11,210.00	11,340.00	10,705.10	17,916
2023-07-28	11,030.00	11,340.00	10,970.00	11,310.00	10,676.78	13,643
2023-07-27	10,610.00	11,230.00	10,610.00	11,170.00	10,544.62	17,270
2023-07-26	11,260.00	11,340.00	10,650.00	10,840.00	10,233.10	48,409
2023-07-25	11,530.00	11,580.00	11,000.00	11,430.00	10,790.06	51,356
2023-07-24	11,810.00	11,850.00	11,250.00	11,470.00	10,827.82	36,396
2023-07-21	11,930.00	12,000.00	11,750.00	11,810.00	11,148.79	20,527
2023-07-20	12,050.00	12,160.00	11,930.00	11,970.00	11,299.83	23,560
2023-07-19	12,270.00	12,450.00	12,080.00	12,140.00	11,460.31	28,908
2023-07-18	12,610.00	12,760.00	12,190.00	12,240.00	11,554.71	43,836
2023-07-17	12,500.00	12,900.00	12,470.00	12,690.00	11,979.52	43,028
2023-07-14	13,080.00	13,080.00	12,560.00	12,610.00	11,904.00	18,337
2023-07-13	12,620.00	12,940.00	12,560.00	12,840.00	12,121.12	18,284
2023-07-12	12,690.00	12,790.00	12,550.00	12,680.00	11,970.08	15,227
2023-07-11	12,630.00	12,750.00	12,570.00	12,690.00	11,979.52	13,469
2023-07-10	12,840.00	12,840.00	12,520.00	12,620.00	11,913.44	16,505
2023-07-07	13,250.00	13,250.00	12,730.00	12,740.00	12,026.72	36,784
2023-07-06	13,690.00	13,690.00	13,180.00	13,180.00	12,442.09	33,913
2023-07-05	13,800.00	13,850.00	13,500.00	13,650.00	12,885.77	28,138
2023-07-04	13,500.00	13,950.00	13,370.00	13,770.00	12,999.05	55,563
2023-07-03	13,270.00	13,470.00	13,220.00	13,400.00	12,649.77	19,722
2023-06-30	13,600.00	13,600.00	13,150.00	13,320.00	12,574.25	26,447
2023-06-29	13,790.00	13,820.00	13,400.00	13,450.00	12,696.97	41,499
2023-06-28	13,500.00	13,630.00	13,220.00	13,630.00	12,866.89	39,619
2023-06-27	12,870.00	13,530.00	12,860.00	13,400.00	12,649.77	77,309
2023-06-26	12,790.00	12,920.00	12,550.00	12,900.00	12,177.76	11,875
2023-06-23	12,800.00	12,950.00	12,720.00	12,720.00	12,007.84	20,640
2023-06-22	12,700.00	12,900.00	12,700.00	12,770.00	12,055.04	14,473
2023-06-21	12,930.00	13,070.00	12,760.00	12,860.00	12,140.00	50,405
2023-06-20	13,000.00	13,120.00	12,930.00	12,960.00	12,234.40	6,787
2023-06-19	13,200.00	13,200.00	12,900.00	13,060.00	12,328.80	15,758
2023-06-16	13,010.00	13,190.00	12,980.00	13,120.00	12,385.45	21,782
2023-06-15	13,130.00	13,240.00	12,930.00	13,040.00	12,309.92	17,009
2023-06-14	13,430.00	13,570.00	12,990.00	13,100.00	12,366.57	37,291
2023-06-13	13,500.00	13,730.00	13,500.00	13,500.00	12,744.17	32,302
2023-06-12	13,520.00	13,650.00	13,490.00	13,500.00	12,744.17	17,233
2023-06-09	13,680.00	13,680.00	13,500.00	13,590.00	12,829.13	33,516
2023-06-08	13,450.00	13,760.00	13,250.00	13,600.00	12,838.57	42,733
2023-06-07	13,260.00	13,480.00	13,170.00	13,450.00	12,696.97	58,528
2023-06-05	13,210.00	13,400.00	13,010.00	13,330.00	12,583.69	40,058
2023-06-02	13,080.00	13,200.00	12,990.00	13,130.00	12,394.89	21,113
2023-06-01	12,940.00	13,140.00	12,850.00	13,080.00	12,347.69	13,813
2023-05-31	12,880.00	13,200.00	12,880.00	13,040.00	12,309.92	19,730
2023-05-30	13,000.00	13,030.00	12,850.00	13,000.00	12,272.16	16,027
2023-05-26	12,930.00	13,090.00	12,840.00	12,970.00	12,243.84	14,277
2023-05-25	13,310.00	13,390.00	13,000.00	13,000.00	12,272.16	14,998
2023-05-24	13,320.00	13,320.00	13,130.00	13,230.00	12,489.29	11,916
2023-05-23	13,270.00	13,340.00	13,200.00	13,270.00	12,527.05	16,800
2023-05-22	13,200.00	13,350.00	13,200.00	13,270.00	12,527.05	8,029
2023-05-19	13,460.00	13,460.00	13,280.00	13,280.00	12,536.49	30,104
2023-05-18	12,970.00	13,470.00	12,970.00	13,300.00	12,555.37	54,367
2023-05-17	12,730.00	12,990.00	12,690.00	12,970.00	12,243.84	33,327
2023-05-16	12,800.00	13,090.00	12,760.00	12,860.00	12,140.00	45,782
2023-05-15	12,970.00	12,990.00	12,380.00	12,970.00	12,243.84	56,366
2023-05-12	13,400.00	13,650.00	13,170.00	13,190.00	12,451.53	67,648
2023-05-11	13,100.00	13,390.00	13,100.00	13,140.00	12,404.33	17,661
2023-05-10	13,120.00	13,270.00	13,060.00	13,090.00	12,357.13	10,168
2023-05-09	13,080.00	13,300.00	12,940.00	13,120.00	12,385.45	28,325

← NewerPage 14 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.