Opticis Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 16,880.00 | 16,970.00 | 15,790.00 | 16,110.00 | 15,918.90 | 212,576 |
| 2026-04-20 | 16,490.00 | 17,990.00 | 16,370.00 | 16,730.00 | 16,531.54 | 266,916 |
| 2026-04-17 | 16,750.00 | 17,140.00 | 16,240.00 | 16,550.00 | 16,353.68 | 212,122 |
| 2026-04-16 | 19,500.00 | 19,790.00 | 16,170.00 | 16,540.00 | 16,343.80 | 691,254 |
| 2026-04-15 | 19,560.00 | 20,300.00 | 18,300.00 | 19,070.00 | 18,843.78 | 599,744 |
| 2026-04-14 | 21,150.00 | 22,800.00 | 17,390.00 | 19,210.00 | 18,982.12 | 1,262,206 |
| 2026-04-13 | 17,490.00 | 22,250.00 | 17,480.00 | 20,400.00 | 20,158.01 | 1,740,132 |
| 2026-04-10 | 16,370.00 | 19,990.00 | 16,240.00 | 17,690.00 | 17,480.15 | 1,993,883 |
| 2026-04-09 | 16,130.00 | 16,970.00 | 15,530.00 | 16,000.00 | 15,810.20 | 692,068 |
| 2026-04-08 | 17,800.00 | 18,610.00 | 15,500.00 | 16,000.00 | 15,810.20 | 2,356,555 |
| 2026-04-07 | 12,550.00 | 16,120.00 | 12,220.00 | 16,120.00 | 15,928.78 | 1,961,764 |
| 2026-04-06 | 12,860.00 | 14,130.00 | 12,260.00 | 12,400.00 | 12,252.91 | 406,144 |
| 2026-04-03 | 11,160.00 | 13,430.00 | 10,630.00 | 12,880.00 | 12,727.21 | 759,568 |
| 2026-04-02 | 11,600.00 | 11,640.00 | 10,500.00 | 10,590.00 | 10,464.38 | 102,416 |
| 2026-04-01 | 10,980.00 | 11,520.00 | 10,700.00 | 11,370.00 | 11,235.12 | 134,718 |
| 2026-03-31 | 11,090.00 | 11,100.00 | 10,340.00 | 10,340.00 | 10,217.34 | 82,545 |
| 2026-03-30 | 10,710.00 | 11,450.00 | 10,350.00 | 11,190.00 | 11,057.26 | 98,479 |
| 2026-03-27 | 11,440.00 | 11,800.00 | 10,700.00 | 11,210.00 | 11,077.02 | 139,146 |
| 2026-03-26 | 11,860.00 | 12,320.00 | 11,200.00 | 11,470.00 | 11,333.94 | 301,440 |
| 2026-03-25 | 11,460.00 | 12,370.00 | 11,130.00 | 11,590.00 | 11,452.51 | 920,619 |
| 2026-03-24 | 10,150.00 | 12,060.00 | 10,050.00 | 11,350.00 | 11,215.36 | 883,938 |
| 2026-03-23 | 10,160.00 | 10,600.00 | 9,690.00 | 9,970.00 | 9,851.73 | 95,348 |
| 2026-03-20 | 10,010.00 | 10,700.00 | 9,800.00 | 10,410.00 | 10,286.51 | 231,507 |
| 2026-03-19 | 10,200.00 | 10,200.00 | 9,620.00 | 9,900.00 | 9,782.56 | 96,946 |
| 2026-03-18 | 10,340.00 | 10,590.00 | 10,120.00 | 10,250.00 | 10,128.41 | 62,676 |
| 2026-03-17 | 10,530.00 | 10,890.00 | 10,310.00 | 10,310.00 | 10,187.70 | 118,903 |
| 2026-03-16 | 10,730.00 | 10,810.00 | 10,310.00 | 10,390.00 | 10,266.75 | 129,638 |
| 2026-03-13 | 10,570.00 | 10,740.00 | 10,200.00 | 10,630.00 | 10,503.90 | 180,995 |
| 2026-03-12 | 10,800.00 | 11,370.00 | 10,530.00 | 10,790.00 | 10,662.00 | 531,669 |
| 2026-03-11 | 9,110.00 | 11,620.00 | 9,110.00 | 10,940.00 | 10,810.23 | 1,662,508 |
| 2026-03-10 | 8,460.00 | 9,090.00 | 8,460.00 | 8,940.00 | 8,833.95 | 31,038 |
| 2026-03-09 | 8,500.00 | 8,500.00 | 8,100.00 | 8,390.00 | 8,290.47 | 50,603 |
| 2026-03-06 | 8,560.00 | 8,730.00 | 8,400.00 | 8,670.00 | 8,567.15 | 18,888 |
| 2026-03-05 | 8,160.00 | 8,670.00 | 8,160.00 | 8,580.00 | 8,478.22 | 32,659 |
| 2026-03-04 | 8,990.00 | 8,990.00 | 7,930.00 | 8,060.00 | 7,964.39 | 86,262 |
| 2026-03-03 | 9,320.00 | 9,410.00 | 8,990.00 | 8,990.00 | 8,883.36 | 66,657 |
| 2026-02-27 | 9,190.00 | 9,600.00 | 9,160.00 | 9,320.00 | 9,209.44 | 66,677 |
| 2026-02-26 | 9,550.00 | 9,550.00 | 9,190.00 | 9,190.00 | 9,080.98 | 42,826 |
| 2026-02-25 | 9,390.00 | 9,590.00 | 9,320.00 | 9,430.00 | 9,318.14 | 59,091 |
| 2026-02-24 | 9,350.00 | 9,380.00 | 9,130.00 | 9,380.00 | 9,268.73 | 38,704 |
| 2026-02-23 | 9,200.00 | 9,390.00 | 9,140.00 | 9,360.00 | 9,248.97 | 52,823 |
| 2026-02-20 | 9,260.00 | 9,300.00 | 8,980.00 | 9,170.00 | 9,061.22 | 40,540 |
| 2026-02-19 | 8,860.00 | 9,380.00 | 8,840.00 | 9,250.00 | 9,140.27 | 101,630 |
| 2026-02-13 | 8,890.00 | 8,890.00 | 8,680.00 | 8,740.00 | 8,636.32 | 26,466 |
| 2026-02-12 | 8,900.00 | 8,980.00 | 8,750.00 | 8,920.00 | 8,814.19 | 37,614 |
| 2026-02-11 | 8,840.00 | 9,150.00 | 8,830.00 | 8,900.00 | 8,794.42 | 50,679 |
| 2026-02-10 | 8,700.00 | 8,850.00 | 8,680.00 | 8,830.00 | 8,725.26 | 41,342 |
| 2026-02-09 | 8,630.00 | 8,800.00 | 8,550.00 | 8,680.00 | 8,577.03 | 37,406 |
| 2026-02-06 | 8,780.00 | 8,780.00 | 8,370.00 | 8,610.00 | 8,507.86 | 34,872 |
| 2026-02-05 | 8,970.00 | 8,970.00 | 8,720.00 | 8,780.00 | 8,675.85 | 28,331 |
| 2026-02-04 | 8,780.00 | 8,960.00 | 8,730.00 | 8,910.00 | 8,804.31 | 32,029 |
| 2026-02-03 | 8,680.00 | 8,840.00 | 8,670.00 | 8,760.00 | 8,656.09 | 36,859 |
| 2026-02-02 | 8,850.00 | 8,960.00 | 8,570.00 | 8,770.00 | 8,665.97 | 36,276 |
| 2026-01-30 | 9,090.00 | 9,090.00 | 8,710.00 | 8,850.00 | 8,745.02 | 40,348 |
| 2026-01-29 | 8,970.00 | 9,060.00 | 8,850.00 | 9,030.00 | 8,922.88 | 46,121 |
| 2026-01-28 | 9,350.00 | 9,350.00 | 8,880.00 | 8,890.00 | 8,784.54 | 52,212 |
| 2026-01-27 | 8,860.00 | 9,040.00 | 8,850.00 | 9,010.00 | 8,903.12 | 36,754 |
| 2026-01-26 | 8,880.00 | 9,070.00 | 8,790.00 | 9,000.00 | 8,893.24 | 43,318 |
| 2026-01-23 | 9,010.00 | 9,130.00 | 8,810.00 | 8,850.00 | 8,745.02 | 50,257 |
| 2026-01-22 | 9,400.00 | 9,400.00 | 8,890.00 | 9,010.00 | 8,903.12 | 90,261 |
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.