Opticis Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	15,930.00	16,290.00	15,770.00	16,000.00	15,104.20	64,786
2023-02-08	16,170.00	16,290.00	15,760.00	16,200.00	15,293.00	91,500
2023-02-07	15,350.00	16,100.00	15,180.00	15,850.00	14,962.60	129,599
2023-02-06	15,980.00	16,100.00	15,160.00	15,200.00	14,348.99	143,293
2023-02-03	15,800.00	16,300.00	15,510.00	16,000.00	15,104.20	202,597
2023-02-02	15,430.00	15,800.00	15,000.00	15,490.00	14,622.76	265,379
2023-02-01	14,720.00	15,410.00	14,550.00	14,860.00	14,028.03	202,515
2023-01-31	14,060.00	14,900.00	13,900.00	14,550.00	13,735.38	145,858
2023-01-30	14,330.00	14,330.00	13,830.00	14,200.00	13,404.98	85,618
2023-01-27	13,900.00	14,270.00	13,720.00	13,910.00	13,131.22	100,769
2023-01-26	14,150.00	14,950.00	13,520.00	13,700.00	12,932.97	293,265
2023-01-25	13,800.00	14,220.00	13,670.00	14,050.00	13,263.38	118,341
2023-01-20	14,000.00	14,100.00	13,450.00	13,500.00	12,744.17	147,910
2023-01-19	13,400.00	13,650.00	13,250.00	13,550.00	12,791.37	76,636
2023-01-18	14,200.00	14,400.00	13,550.00	13,550.00	12,791.37	111,238
2023-01-17	14,200.00	14,250.00	13,650.00	13,950.00	13,168.98	129,231
2023-01-16	13,700.00	13,950.00	13,500.00	13,900.00	13,121.78	210,501
2023-01-13	12,850.00	13,250.00	12,700.00	13,200.00	12,460.97	82,920
2023-01-12	12,900.00	12,950.00	12,500.00	12,750.00	12,036.16	47,849
2023-01-11	12,000.00	13,000.00	11,950.00	12,850.00	12,130.56	120,941
2023-01-10	12,050.00	12,250.00	11,900.00	11,950.00	11,280.95	17,072
2023-01-09	12,200.00	12,200.00	12,000.00	12,150.00	11,469.75	27,224
2023-01-06	11,600.00	12,000.00	11,500.00	11,950.00	11,280.95	26,155
2023-01-05	11,800.00	11,900.00	11,500.00	11,650.00	10,997.75	24,325
2023-01-04	11,300.00	11,800.00	11,300.00	11,700.00	11,044.95	25,252
2023-01-03	11,400.00	11,550.00	11,200.00	11,550.00	10,903.35	17,937
2023-01-02	11,850.00	11,950.00	11,400.00	11,450.00	10,808.94	24,107
2022-12-29	12,050.00	12,200.00	11,800.00	11,800.00	11,139.35	21,225
2022-12-28	12,100.00	12,250.00	11,800.00	12,250.00	11,564.15	19,102
2022-12-27	11,500.00	12,050.00	11,500.00	12,000.00	11,139.35	24,204
2022-12-26	11,350.00	11,750.00	11,250.00	11,550.00	10,721.62	13,453
2022-12-23	11,750.00	11,800.00	11,400.00	11,450.00	10,628.80	22,780
2022-12-22	12,000.00	12,150.00	11,900.00	11,900.00	11,046.52	16,513
2022-12-21	12,000.00	12,200.00	11,800.00	11,900.00	11,046.52	14,070
2022-12-20	12,250.00	12,450.00	11,850.00	11,950.00	11,092.93	26,678
2022-12-19	12,300.00	12,600.00	12,250.00	12,400.00	11,510.66	16,550
2022-12-16	12,350.00	12,600.00	12,300.00	12,350.00	11,464.25	18,070
2022-12-15	12,850.00	13,000.00	12,550.00	12,700.00	11,789.14	24,491
2022-12-14	12,300.00	12,950.00	12,200.00	12,900.00	11,974.80	34,919
2022-12-13	12,200.00	12,350.00	12,100.00	12,250.00	11,371.42	19,399
2022-12-12	12,500.00	12,500.00	12,100.00	12,300.00	11,417.83	24,962
2022-12-09	12,350.00	12,650.00	12,150.00	12,500.00	11,603.49	23,120
2022-12-08	12,300.00	12,450.00	12,050.00	12,250.00	11,371.42	25,374
2022-12-07	12,300.00	12,500.00	12,200.00	12,300.00	11,417.83	34,287
2022-12-06	12,700.00	12,800.00	12,450.00	12,500.00	11,603.49	45,458
2022-12-05	13,350.00	13,400.00	12,850.00	12,950.00	12,021.21	40,498
2022-12-02	13,250.00	13,550.00	13,050.00	13,300.00	12,346.11	70,844
2022-12-01	13,300.00	13,750.00	13,100.00	13,100.00	12,160.46	110,607
2022-11-30	13,050.00	13,150.00	12,750.00	13,000.00	12,067.63	42,339
2022-11-29	12,600.00	13,350.00	12,550.00	13,100.00	12,160.46	66,608
2022-11-28	13,300.00	13,500.00	12,700.00	12,800.00	11,881.97	85,621
2022-11-25	13,050.00	13,200.00	12,850.00	12,950.00	12,021.21	56,555
2022-11-24	12,350.00	13,550.00	12,200.00	13,050.00	12,114.04	237,021
2022-11-23	12,050.00	12,300.00	11,850.00	12,200.00	11,325.00	40,065
2022-11-22	11,800.00	12,050.00	11,750.00	11,800.00	10,953.69	24,014
2022-11-21	12,350.00	12,350.00	11,850.00	11,950.00	11,092.93	38,743
2022-11-18	12,500.00	12,700.00	12,350.00	12,350.00	11,464.25	54,843
2022-11-17	12,150.00	12,700.00	12,100.00	12,500.00	11,603.49	103,522
2022-11-16	12,450.00	12,450.00	12,100.00	12,200.00	11,325.00	62,853
2022-11-15	12,250.00	12,400.00	12,050.00	12,150.00	11,278.59	53,745

← NewerPage 16 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.