Opticis Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 9,000.00 | 9,000.00 | 8,830.00 | 8,940.00 | 8,724.48 | 24,419 |
| 2025-10-23 | 8,970.00 | 8,970.00 | 8,760.00 | 8,860.00 | 8,646.41 | 22,139 |
| 2025-10-22 | 8,950.00 | 8,980.00 | 8,660.00 | 8,970.00 | 8,753.76 | 38,484 |
| 2025-10-21 | 9,010.00 | 9,010.00 | 8,850.00 | 8,950.00 | 8,734.24 | 32,236 |
| 2025-10-20 | 8,870.00 | 9,030.00 | 8,800.00 | 8,970.00 | 8,753.76 | 17,151 |
| 2025-10-17 | 8,970.00 | 9,090.00 | 8,860.00 | 8,870.00 | 8,656.17 | 39,338 |
| 2025-10-16 | 9,260.00 | 9,260.00 | 9,080.00 | 9,100.00 | 8,880.63 | 28,386 |
| 2025-10-15 | 9,310.00 | 9,310.00 | 9,150.00 | 9,260.00 | 9,036.77 | 22,549 |
| 2025-10-14 | 9,140.00 | 9,510.00 | 9,130.00 | 9,300.00 | 9,075.81 | 78,381 |
| 2025-10-13 | 9,090.00 | 9,150.00 | 8,860.00 | 9,070.00 | 8,851.35 | 25,424 |
| 2025-10-10 | 9,010.00 | 9,350.00 | 8,950.00 | 9,200.00 | 8,978.22 | 41,625 |
| 2025-10-02 | 8,930.00 | 9,090.00 | 8,820.00 | 9,000.00 | 8,783.04 | 19,939 |
| 2025-10-01 | 8,930.00 | 9,020.00 | 8,890.00 | 8,980.00 | 8,763.52 | 12,762 |
| 2025-09-30 | 8,940.00 | 8,960.00 | 8,870.00 | 8,940.00 | 8,724.48 | 27,876 |
| 2025-09-29 | 8,820.00 | 9,020.00 | 8,820.00 | 8,940.00 | 8,724.48 | 14,203 |
| 2025-09-26 | 9,140.00 | 9,140.00 | 8,800.00 | 8,900.00 | 8,685.45 | 40,801 |
| 2025-09-25 | 9,220.00 | 9,220.00 | 9,100.00 | 9,150.00 | 8,929.42 | 9,109 |
| 2025-09-24 | 9,210.00 | 9,390.00 | 9,010.00 | 9,220.00 | 8,997.73 | 25,494 |
| 2025-09-23 | 9,400.00 | 9,450.00 | 9,120.00 | 9,210.00 | 8,987.97 | 25,466 |
| 2025-09-22 | 9,450.00 | 9,590.00 | 9,300.00 | 9,380.00 | 9,153.88 | 35,582 |
| 2025-09-19 | 9,420.00 | 9,450.00 | 9,340.00 | 9,400.00 | 9,173.39 | 24,514 |
| 2025-09-18 | 9,040.00 | 9,700.00 | 9,040.00 | 9,410.00 | 9,183.15 | 69,117 |
| 2025-09-17 | 9,060.00 | 9,070.00 | 8,950.00 | 9,040.00 | 8,822.07 | 17,920 |
| 2025-09-16 | 9,090.00 | 9,130.00 | 8,960.00 | 9,020.00 | 8,802.56 | 25,453 |
| 2025-09-15 | 9,150.00 | 9,280.00 | 9,040.00 | 9,090.00 | 8,870.87 | 25,284 |
| 2025-09-12 | 8,940.00 | 9,130.00 | 8,910.00 | 9,120.00 | 8,900.14 | 32,549 |
| 2025-09-11 | 8,920.00 | 9,030.00 | 8,900.00 | 8,940.00 | 8,724.48 | 17,119 |
| 2025-09-10 | 8,930.00 | 9,070.00 | 8,790.00 | 8,920.00 | 8,704.97 | 16,954 |
| 2025-09-09 | 8,980.00 | 9,050.00 | 8,870.00 | 8,920.00 | 8,704.97 | 14,731 |
| 2025-09-08 | 9,160.00 | 9,160.00 | 8,900.00 | 8,980.00 | 8,763.52 | 26,276 |
| 2025-09-05 | 9,140.00 | 9,140.00 | 8,950.00 | 9,080.00 | 8,861.11 | 7,679 |
| 2025-09-04 | 9,100.00 | 9,210.00 | 9,000.00 | 9,080.00 | 8,861.11 | 9,024 |
| 2025-09-03 | 9,300.00 | 9,400.00 | 9,060.00 | 9,100.00 | 8,880.63 | 9,326 |
| 2025-09-02 | 8,810.00 | 9,410.00 | 8,810.00 | 9,310.00 | 9,085.56 | 31,205 |
| 2025-09-01 | 8,990.00 | 9,070.00 | 8,780.00 | 8,810.00 | 8,597.62 | 38,614 |
| 2025-08-29 | 9,150.00 | 9,240.00 | 8,910.00 | 9,030.00 | 8,812.31 | 25,118 |
| 2025-08-28 | 9,240.00 | 9,280.00 | 9,090.00 | 9,150.00 | 8,929.42 | 18,359 |
| 2025-08-27 | 9,260.00 | 9,340.00 | 9,200.00 | 9,240.00 | 9,017.25 | 12,423 |
| 2025-08-26 | 9,420.00 | 9,420.00 | 9,200.00 | 9,260.00 | 9,036.77 | 10,632 |
| 2025-08-25 | 9,140.00 | 9,500.00 | 9,140.00 | 9,340.00 | 9,114.84 | 26,727 |
| 2025-08-22 | 9,000.00 | 9,320.00 | 9,000.00 | 9,190.00 | 8,968.46 | 18,405 |
| 2025-08-21 | 8,990.00 | 9,180.00 | 8,920.00 | 8,940.00 | 8,724.48 | 19,205 |
| 2025-08-20 | 9,130.00 | 9,130.00 | 8,800.00 | 9,020.00 | 8,802.56 | 27,664 |
| 2025-08-19 | 9,420.00 | 9,490.00 | 9,150.00 | 9,160.00 | 8,939.18 | 26,063 |
| 2025-08-18 | 9,650.00 | 9,810.00 | 9,330.00 | 9,420.00 | 9,192.91 | 51,663 |
| 2025-08-14 | 9,960.00 | 10,050.00 | 9,730.00 | 9,730.00 | 9,495.44 | 33,577 |
| 2025-08-13 | 9,900.00 | 9,970.00 | 9,720.00 | 9,940.00 | 9,700.38 | 31,978 |
| 2025-08-12 | 9,750.00 | 10,140.00 | 9,750.00 | 9,900.00 | 9,661.34 | 28,498 |
| 2025-08-11 | 9,720.00 | 9,840.00 | 9,600.00 | 9,840.00 | 9,602.79 | 21,090 |
| 2025-08-08 | 9,760.00 | 9,900.00 | 9,680.00 | 9,720.00 | 9,485.68 | 16,352 |
| 2025-08-07 | 9,870.00 | 9,960.00 | 9,750.00 | 9,860.00 | 9,622.31 | 17,063 |
| 2025-08-06 | 9,940.00 | 10,050.00 | 9,690.00 | 9,870.00 | 9,632.06 | 28,926 |
| 2025-08-05 | 9,650.00 | 10,300.00 | 9,650.00 | 9,860.00 | 9,622.31 | 36,779 |
| 2025-08-04 | 9,640.00 | 9,840.00 | 9,480.00 | 9,640.00 | 9,407.61 | 15,382 |
| 2025-08-01 | 10,010.00 | 10,010.00 | 9,510.00 | 9,640.00 | 9,407.61 | 41,607 |
| 2025-07-31 | 9,810.00 | 10,350.00 | 9,810.00 | 10,010.00 | 9,768.69 | 56,820 |
| 2025-07-30 | 9,590.00 | 9,750.00 | 9,410.00 | 9,700.00 | 9,466.16 | 29,653 |
| 2025-07-29 | 9,510.00 | 9,630.00 | 9,480.00 | 9,590.00 | 9,358.81 | 21,974 |
| 2025-07-28 | 9,740.00 | 9,830.00 | 9,420.00 | 9,510.00 | 9,280.74 | 103,914 |
| 2025-07-25 | 10,070.00 | 10,070.00 | 9,650.00 | 9,840.00 | 9,602.79 | 53,919 |
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.