Opticis Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 9,400.00 | 9,400.00 | 8,890.00 | 9,010.00 | 8,903.12 | 90,261 |
| 2026-01-21 | 8,750.00 | 9,400.00 | 8,560.00 | 9,390.00 | 9,278.61 | 174,896 |
| 2026-01-20 | 8,760.00 | 8,910.00 | 8,460.00 | 8,760.00 | 8,656.09 | 65,887 |
| 2026-01-19 | 8,240.00 | 8,830.00 | 8,240.00 | 8,760.00 | 8,656.09 | 108,960 |
| 2026-01-16 | 8,710.00 | 8,710.00 | 8,280.00 | 8,280.00 | 8,181.78 | 83,944 |
| 2026-01-15 | 8,020.00 | 9,640.00 | 7,990.00 | 8,710.00 | 8,606.68 | 891,897 |
| 2026-01-14 | 8,090.00 | 8,090.00 | 7,920.00 | 8,020.00 | 7,924.86 | 10,170 |
| 2026-01-13 | 8,030.00 | 8,030.00 | 7,910.00 | 8,000.00 | 7,905.10 | 16,768 |
| 2026-01-12 | 8,190.00 | 8,190.00 | 7,950.00 | 7,990.00 | 7,895.22 | 15,243 |
| 2026-01-09 | 7,980.00 | 8,000.00 | 7,820.00 | 7,970.00 | 7,875.46 | 20,824 |
| 2026-01-08 | 8,170.00 | 8,180.00 | 7,910.00 | 7,940.00 | 7,845.81 | 28,348 |
| 2026-01-07 | 8,180.00 | 8,220.00 | 7,950.00 | 8,150.00 | 8,053.32 | 38,901 |
| 2026-01-06 | 8,220.00 | 8,240.00 | 8,050.00 | 8,110.00 | 8,013.80 | 27,608 |
| 2026-01-05 | 8,160.00 | 8,370.00 | 8,150.00 | 8,160.00 | 8,063.20 | 26,999 |
| 2026-01-02 | 8,050.00 | 8,160.00 | 7,990.00 | 8,160.00 | 8,063.20 | 22,332 |
| 2025-12-30 | 8,010.00 | 8,190.00 | 7,950.00 | 8,090.00 | 7,994.03 | 15,631 |
| 2025-12-29 | 8,090.00 | 8,090.00 | 7,870.00 | 8,010.00 | 7,914.98 | 33,210 |
| 2025-12-26 | 8,080.00 | 8,110.00 | 7,950.00 | 8,070.00 | 7,875.46 | 20,310 |
| 2025-12-24 | 8,080.00 | 8,090.00 | 7,910.00 | 8,050.00 | 7,855.94 | 13,021 |
| 2025-12-23 | 8,090.00 | 8,120.00 | 7,990.00 | 8,010.00 | 7,816.90 | 33,737 |
| 2025-12-22 | 8,130.00 | 8,240.00 | 8,000.00 | 8,090.00 | 7,894.97 | 40,537 |
| 2025-12-19 | 8,070.00 | 8,180.00 | 7,920.00 | 8,170.00 | 7,973.05 | 27,651 |
| 2025-12-18 | 8,260.00 | 8,260.00 | 8,070.00 | 8,070.00 | 7,875.46 | 22,055 |
| 2025-12-17 | 8,270.00 | 8,340.00 | 8,260.00 | 8,270.00 | 8,070.64 | 6,331 |
| 2025-12-16 | 8,410.00 | 8,460.00 | 8,250.00 | 8,270.00 | 8,070.64 | 25,473 |
| 2025-12-15 | 8,350.00 | 8,390.00 | 8,220.00 | 8,380.00 | 8,177.98 | 11,070 |
| 2025-12-12 | 8,300.00 | 8,380.00 | 8,230.00 | 8,340.00 | 8,138.95 | 11,536 |
| 2025-12-11 | 8,140.00 | 8,410.00 | 8,140.00 | 8,350.00 | 8,148.71 | 14,379 |
| 2025-12-10 | 8,320.00 | 8,320.00 | 8,160.00 | 8,220.00 | 8,021.84 | 14,582 |
| 2025-12-09 | 8,250.00 | 8,290.00 | 8,140.00 | 8,240.00 | 8,041.36 | 13,973 |
| 2025-12-08 | 8,230.00 | 8,420.00 | 8,180.00 | 8,240.00 | 8,041.36 | 38,678 |
| 2025-12-05 | 8,070.00 | 8,180.00 | 8,000.00 | 8,170.00 | 7,973.05 | 12,386 |
| 2025-12-04 | 8,140.00 | 8,180.00 | 7,930.00 | 8,070.00 | 7,875.46 | 29,825 |
| 2025-12-03 | 8,150.00 | 8,210.00 | 8,110.00 | 8,130.00 | 7,934.01 | 19,923 |
| 2025-12-02 | 8,140.00 | 8,190.00 | 8,060.00 | 8,150.00 | 7,953.53 | 19,732 |
| 2025-12-01 | 8,140.00 | 8,400.00 | 8,040.00 | 8,140.00 | 7,943.77 | 47,769 |
| 2025-11-28 | 8,010.00 | 8,140.00 | 7,970.00 | 8,140.00 | 7,943.77 | 22,687 |
| 2025-11-27 | 8,050.00 | 8,110.00 | 7,900.00 | 7,960.00 | 7,768.11 | 20,305 |
| 2025-11-26 | 8,030.00 | 8,350.00 | 7,940.00 | 8,050.00 | 7,855.94 | 23,437 |
| 2025-11-25 | 8,000.00 | 8,110.00 | 7,920.00 | 7,980.00 | 7,787.63 | 14,761 |
| 2025-11-24 | 8,000.00 | 8,120.00 | 7,960.00 | 8,000.00 | 7,807.14 | 8,060 |
| 2025-11-21 | 8,300.00 | 8,300.00 | 7,910.00 | 8,000.00 | 7,807.14 | 37,747 |
| 2025-11-20 | 8,300.00 | 8,460.00 | 8,080.00 | 8,340.00 | 8,138.95 | 10,636 |
| 2025-11-19 | 8,230.00 | 8,300.00 | 8,050.00 | 8,200.00 | 8,002.32 | 10,793 |
| 2025-11-18 | 8,450.00 | 8,460.00 | 8,140.00 | 8,160.00 | 7,963.29 | 21,514 |
| 2025-11-17 | 8,610.00 | 8,680.00 | 8,400.00 | 8,450.00 | 8,246.30 | 40,338 |
| 2025-11-14 | 8,850.00 | 8,850.00 | 8,570.00 | 8,600.00 | 8,392.68 | 65,288 |
| 2025-11-13 | 9,050.00 | 9,200.00 | 8,930.00 | 8,930.00 | 8,714.72 | 34,322 |
| 2025-11-12 | 9,080.00 | 9,140.00 | 8,940.00 | 9,030.00 | 8,812.31 | 17,255 |
| 2025-11-11 | 9,090.00 | 9,270.00 | 8,910.00 | 9,080.00 | 8,861.11 | 25,513 |
| 2025-11-10 | 8,920.00 | 9,110.00 | 8,840.00 | 9,090.00 | 8,870.87 | 28,189 |
| 2025-11-07 | 9,300.00 | 9,400.00 | 8,780.00 | 8,920.00 | 8,704.97 | 71,052 |
| 2025-11-06 | 9,270.00 | 9,480.00 | 9,110.00 | 9,400.00 | 9,173.39 | 27,988 |
| 2025-11-05 | 9,600.00 | 9,700.00 | 8,700.00 | 9,240.00 | 9,017.25 | 48,272 |
| 2025-11-04 | 9,290.00 | 9,790.00 | 9,280.00 | 9,600.00 | 9,368.57 | 71,249 |
| 2025-11-03 | 9,240.00 | 9,350.00 | 9,150.00 | 9,240.00 | 9,017.25 | 32,527 |
| 2025-10-31 | 9,300.00 | 9,400.00 | 9,110.00 | 9,240.00 | 9,017.25 | 21,229 |
| 2025-10-30 | 9,700.00 | 9,710.00 | 9,300.00 | 9,300.00 | 9,075.81 | 52,335 |
| 2025-10-29 | 9,210.00 | 9,850.00 | 9,210.00 | 9,690.00 | 9,456.40 | 117,753 |
| 2025-10-28 | 9,250.00 | 9,280.00 | 9,080.00 | 9,200.00 | 8,978.22 | 18,190 |
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.