Opticis Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	13,080.00	13,300.00	12,940.00	13,120.00	12,385.45	28,325
2023-05-08	13,240.00	13,400.00	13,130.00	13,130.00	12,394.89	18,653
2023-05-04	13,100.00	13,250.00	13,030.00	13,240.00	12,498.73	11,409
2023-05-03	13,300.00	13,450.00	13,180.00	13,270.00	12,527.05	11,698
2023-05-02	12,790.00	13,450.00	12,790.00	13,330.00	12,583.69	28,042
2023-04-28	13,220.00	13,380.00	12,880.00	12,880.00	12,158.88	29,510
2023-04-27	13,410.00	13,410.00	13,010.00	13,090.00	12,357.13	17,037
2023-04-26	12,860.00	13,490.00	12,850.00	13,410.00	12,659.21	40,034
2023-04-25	13,190.00	13,360.00	13,020.00	13,100.00	12,366.57	33,981
2023-04-24	13,240.00	13,400.00	13,080.00	13,310.00	12,564.81	28,090
2023-04-21	13,670.00	13,760.00	13,250.00	13,350.00	12,602.57	36,690
2023-04-20	13,880.00	13,900.00	13,670.00	13,780.00	13,008.49	40,986
2023-04-19	14,040.00	14,040.00	13,820.00	13,970.00	13,187.86	18,323
2023-04-18	13,960.00	14,070.00	13,790.00	13,870.00	13,093.46	40,718
2023-04-17	14,170.00	14,170.00	13,780.00	13,960.00	13,178.42	36,455
2023-04-14	14,420.00	14,650.00	14,140.00	14,140.00	13,348.34	75,622
2023-04-13	14,010.00	14,480.00	14,000.00	14,390.00	13,584.34	65,961
2023-04-12	13,840.00	14,020.00	13,680.00	13,910.00	13,131.22	36,546
2023-04-11	13,710.00	13,970.00	13,580.00	13,860.00	13,084.01	40,139
2023-04-10	14,260.00	14,280.00	13,680.00	13,710.00	12,942.41	74,645
2023-04-07	14,410.00	14,680.00	14,040.00	14,460.00	13,650.42	72,467
2023-04-06	14,860.00	14,860.00	14,250.00	14,300.00	13,499.38	79,525
2023-04-05	15,150.00	15,360.00	14,840.00	14,860.00	14,028.03	103,895
2023-04-04	15,100.00	15,350.00	14,810.00	15,030.00	14,188.51	102,242
2023-04-03	15,170.00	15,170.00	14,720.00	15,030.00	14,188.51	61,340
2023-03-31	15,780.00	15,780.00	15,050.00	15,170.00	14,320.67	76,782
2023-03-30	15,750.00	15,900.00	15,510.00	15,620.00	14,745.48	36,870
2023-03-29	16,000.00	16,000.00	15,500.00	15,730.00	14,849.32	65,144
2023-03-28	14,690.00	15,980.00	14,690.00	15,890.00	15,000.36	206,976
2023-03-27	15,170.00	15,240.00	14,630.00	14,730.00	13,905.31	60,136
2023-03-24	14,800.00	15,310.00	14,800.00	15,170.00	14,320.67	75,255
2023-03-23	14,910.00	15,020.00	14,470.00	14,700.00	13,876.99	66,814
2023-03-22	15,000.00	15,200.00	14,800.00	14,960.00	14,122.43	40,467
2023-03-21	15,190.00	15,190.00	14,700.00	14,830.00	13,999.71	46,636
2023-03-20	15,170.00	15,260.00	14,900.00	15,030.00	14,188.51	36,814
2023-03-17	14,700.00	15,300.00	14,490.00	15,120.00	14,273.47	60,285
2023-03-16	14,700.00	14,850.00	14,150.00	14,570.00	13,754.26	37,973
2023-03-15	14,570.00	14,900.00	14,400.00	14,700.00	13,876.99	68,128
2023-03-14	15,220.00	15,470.00	13,700.00	14,240.00	13,442.74	136,449
2023-03-13	15,760.00	16,040.00	14,990.00	15,220.00	14,367.87	139,730
2023-03-10	17,180.00	17,600.00	15,520.00	16,090.00	15,189.16	524,145
2023-03-09	15,730.00	17,200.00	15,730.00	17,130.00	16,170.94	463,915
2023-03-08	15,600.00	15,850.00	15,420.00	15,570.00	14,698.28	78,061
2023-03-07	15,990.00	15,990.00	15,450.00	15,700.00	14,821.00	61,377
2023-03-06	15,300.00	15,940.00	15,020.00	15,750.00	14,868.20	131,039
2023-03-03	15,150.00	15,260.00	14,910.00	15,200.00	14,348.99	72,437
2023-03-02	15,150.00	15,150.00	14,750.00	14,900.00	14,065.79	66,005
2023-02-28	14,660.00	15,290.00	14,660.00	15,160.00	14,311.23	102,404
2023-02-27	14,610.00	14,850.00	14,290.00	14,660.00	13,839.23	42,838
2023-02-24	14,850.00	14,900.00	14,470.00	14,610.00	13,792.02	41,705
2023-02-23	14,170.00	15,000.00	14,170.00	14,760.00	13,933.63	68,433
2023-02-22	14,280.00	14,430.00	14,110.00	14,160.00	13,367.22	49,087
2023-02-21	14,740.00	14,770.00	14,560.00	14,650.00	13,829.78	35,614
2023-02-20	14,810.00	14,950.00	14,560.00	14,690.00	13,867.55	64,642
2023-02-17	15,080.00	15,140.00	14,780.00	14,920.00	14,084.67	81,241
2023-02-16	14,840.00	15,580.00	14,840.00	15,390.00	14,528.35	123,707
2023-02-15	15,300.00	15,350.00	14,510.00	14,690.00	13,867.55	101,146
2023-02-14	15,250.00	15,610.00	15,020.00	15,200.00	14,348.99	92,415
2023-02-13	15,390.00	15,390.00	14,840.00	15,100.00	14,254.59	91,677
2023-02-10	15,990.00	15,990.00	15,310.00	15,310.00	14,452.83	85,591

← NewerPage 15 of 21 · 1,229 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.