Opticis Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7,740.00 | 7,980.00 | 7,630.00 | 7,920.00 | 7,920.00 | 7,065 |
| 2026-07-20 | 8,160.00 | 8,160.00 | 7,710.00 | 7,760.00 | 7,760.00 | 10,577 |
| 2026-07-16 | 8,390.00 | 8,450.00 | 8,010.00 | 8,160.00 | 8,160.00 | 6,245 |
| 2026-07-15 | 8,090.00 | 8,400.00 | 8,000.00 | 8,390.00 | 8,390.00 | 12,347 |
| 2026-07-14 | 8,270.00 | 8,280.00 | 7,760.00 | 7,900.00 | 7,900.00 | 29,869 |
| 2026-07-13 | 8,740.00 | 8,820.00 | 8,060.00 | 8,110.00 | 8,110.00 | 43,676 |
| 2026-07-10 | 8,090.00 | 8,680.00 | 8,090.00 | 8,680.00 | 8,680.00 | 25,341 |
| 2026-07-09 | 8,350.00 | 8,600.00 | 7,790.00 | 8,090.00 | 8,090.00 | 87,460 |
| 2026-07-08 | 8,280.00 | 8,650.00 | 8,280.00 | 8,350.00 | 8,350.00 | 29,237 |
| 2026-07-07 | 8,370.00 | 8,740.00 | 8,370.00 | 8,670.00 | 8,670.00 | 26,319 |
| 2026-07-06 | 8,780.00 | 8,780.00 | 8,370.00 | 8,560.00 | 8,560.00 | 17,337 |
| 2026-07-03 | 8,500.00 | 8,780.00 | 8,130.00 | 8,780.00 | 8,780.00 | 18,195 |
| 2026-07-02 | 9,000.00 | 9,000.00 | 8,320.00 | 8,500.00 | 8,500.00 | 31,784 |
| 2026-07-01 | 8,960.00 | 9,240.00 | 8,660.00 | 9,040.00 | 9,040.00 | 15,004 |
| 2026-06-30 | 8,890.00 | 9,050.00 | 8,540.00 | 8,850.00 | 8,850.00 | 15,976 |
| 2026-06-29 | 8,150.00 | 9,000.00 | 8,150.00 | 8,890.00 | 8,890.00 | 25,705 |
| 2026-06-26 | 8,800.00 | 8,850.00 | 8,130.00 | 8,430.00 | 8,330.00 | 35,783 |
| 2026-06-25 | 9,120.00 | 9,310.00 | 8,700.00 | 8,980.00 | 8,873.48 | 28,915 |
| 2026-06-24 | 8,950.00 | 9,280.00 | 8,800.00 | 9,120.00 | 9,011.81 | 18,734 |
| 2026-06-23 | 9,850.00 | 9,850.00 | 8,870.00 | 9,010.00 | 8,903.12 | 38,604 |
| 2026-06-22 | 9,580.00 | 9,590.00 | 9,160.00 | 9,590.00 | 9,476.24 | 23,708 |
| 2026-06-19 | 9,920.00 | 9,990.00 | 9,290.00 | 9,590.00 | 9,476.24 | 35,566 |
| 2026-06-18 | 10,100.00 | 10,230.00 | 9,870.00 | 9,920.00 | 9,802.33 | 32,989 |
| 2026-06-17 | 10,460.00 | 10,530.00 | 10,110.00 | 10,170.00 | 10,049.36 | 34,574 |
| 2026-06-16 | 10,790.00 | 10,960.00 | 10,410.00 | 10,560.00 | 10,434.73 | 36,688 |
| 2026-06-15 | 10,600.00 | 11,000.00 | 10,490.00 | 10,600.00 | 10,474.26 | 87,442 |
| 2026-06-12 | 10,750.00 | 11,250.00 | 10,570.00 | 10,570.00 | 10,444.61 | 76,133 |
| 2026-06-11 | 10,110.00 | 10,920.00 | 10,110.00 | 10,610.00 | 10,484.14 | 17,333 |
| 2026-06-10 | 10,830.00 | 10,830.00 | 10,200.00 | 10,380.00 | 10,256.87 | 19,726 |
| 2026-06-09 | 10,330.00 | 10,940.00 | 10,330.00 | 10,830.00 | 10,701.53 | 27,879 |
| 2026-06-08 | 10,670.00 | 10,730.00 | 10,210.00 | 10,260.00 | 10,138.29 | 41,066 |
| 2026-06-05 | 11,600.00 | 11,610.00 | 10,800.00 | 11,190.00 | 11,057.26 | 32,324 |
| 2026-06-04 | 11,730.00 | 12,900.00 | 11,630.00 | 11,670.00 | 11,531.57 | 34,119 |
| 2026-06-02 | 12,200.00 | 12,310.00 | 11,300.00 | 11,640.00 | 11,501.92 | 60,317 |
| 2026-06-01 | 12,930.00 | 13,800.00 | 11,610.00 | 12,320.00 | 12,173.86 | 84,288 |
| 2026-05-29 | 13,000.00 | 14,070.00 | 12,710.00 | 12,920.00 | 12,766.74 | 71,963 |
| 2026-05-28 | 13,840.00 | 13,840.00 | 12,460.00 | 12,710.00 | 12,559.23 | 93,996 |
| 2026-05-27 | 15,160.00 | 15,170.00 | 13,610.00 | 13,930.00 | 13,764.76 | 115,802 |
| 2026-05-26 | 14,190.00 | 15,500.00 | 14,190.00 | 15,160.00 | 14,980.17 | 214,382 |
| 2026-05-22 | 13,180.00 | 15,990.00 | 13,160.00 | 14,100.00 | 13,932.74 | 446,369 |
| 2026-05-21 | 12,520.00 | 12,990.00 | 11,700.00 | 12,360.00 | 12,213.38 | 51,191 |
| 2026-05-20 | 12,700.00 | 12,830.00 | 11,940.00 | 12,330.00 | 12,183.74 | 87,968 |
| 2026-05-19 | 12,910.00 | 13,390.00 | 12,550.00 | 12,790.00 | 12,638.28 | 59,087 |
| 2026-05-18 | 13,360.00 | 13,490.00 | 12,910.00 | 13,110.00 | 12,954.48 | 87,124 |
| 2026-05-15 | 14,500.00 | 14,740.00 | 13,430.00 | 13,640.00 | 13,478.20 | 118,092 |
| 2026-05-14 | 15,100.00 | 15,100.00 | 14,210.00 | 14,450.00 | 14,278.59 | 75,205 |
| 2026-05-13 | 14,720.00 | 15,460.00 | 14,400.00 | 14,850.00 | 14,673.84 | 112,349 |
| 2026-05-12 | 16,410.00 | 17,100.00 | 14,120.00 | 14,710.00 | 14,535.50 | 221,455 |
| 2026-05-11 | 15,300.00 | 16,530.00 | 15,300.00 | 15,910.00 | 15,721.27 | 305,865 |
| 2026-05-08 | 15,550.00 | 15,830.00 | 14,600.00 | 15,130.00 | 14,950.52 | 150,599 |
| 2026-05-07 | 15,330.00 | 16,710.00 | 14,940.00 | 15,490.00 | 15,306.25 | 260,228 |
| 2026-05-06 | 15,800.00 | 15,800.00 | 15,100.00 | 15,320.00 | 15,138.27 | 158,011 |
| 2026-05-04 | 15,100.00 | 16,050.00 | 15,100.00 | 15,630.00 | 15,444.59 | 166,607 |
| 2026-04-30 | 15,320.00 | 15,860.00 | 14,900.00 | 15,010.00 | 14,831.95 | 148,120 |
| 2026-04-29 | 15,100.00 | 15,750.00 | 15,030.00 | 15,270.00 | 15,088.86 | 128,366 |
| 2026-04-28 | 16,830.00 | 16,930.00 | 15,400.00 | 15,610.00 | 15,424.83 | 164,790 |
| 2026-04-27 | 15,640.00 | 18,600.00 | 15,630.00 | 16,790.00 | 16,590.83 | 574,299 |
| 2026-04-24 | 15,470.00 | 16,000.00 | 15,100.00 | 15,640.00 | 15,454.47 | 133,895 |
| 2026-04-23 | 16,090.00 | 16,090.00 | 15,050.00 | 15,460.00 | 15,276.61 | 170,073 |
| 2026-04-22 | 16,120.00 | 16,350.00 | 15,600.00 | 15,880.00 | 15,691.63 | 141,374 |
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.