Opticis Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 10,070.00 | 10,070.00 | 9,650.00 | 9,840.00 | 9,602.79 | 53,919 |
| 2025-07-24 | 10,360.00 | 10,360.00 | 9,950.00 | 10,070.00 | 9,827.24 | 40,774 |
| 2025-07-23 | 10,610.00 | 10,620.00 | 10,270.00 | 10,300.00 | 10,051.70 | 38,552 |
| 2025-07-22 | 10,220.00 | 10,800.00 | 10,180.00 | 10,620.00 | 10,363.98 | 65,256 |
| 2025-07-21 | 10,520.00 | 10,660.00 | 10,120.00 | 10,220.00 | 9,973.63 | 56,156 |
| 2025-07-18 | 10,490.00 | 10,800.00 | 10,210.00 | 10,520.00 | 10,266.39 | 22,275 |
| 2025-07-17 | 10,500.00 | 10,870.00 | 10,300.00 | 10,490.00 | 10,237.12 | 35,761 |
| 2025-07-16 | 10,420.00 | 10,620.00 | 10,100.00 | 10,300.00 | 10,051.70 | 29,140 |
| 2025-07-15 | 10,590.00 | 10,890.00 | 10,380.00 | 10,430.00 | 10,178.56 | 32,560 |
| 2025-07-14 | 10,900.00 | 10,900.00 | 10,300.00 | 10,420.00 | 10,168.81 | 53,864 |
| 2025-07-11 | 10,510.00 | 11,100.00 | 10,390.00 | 10,900.00 | 10,637.23 | 85,722 |
| 2025-07-10 | 10,010.00 | 10,810.00 | 9,960.00 | 10,570.00 | 10,315.19 | 153,447 |
| 2025-07-09 | 9,410.00 | 10,150.00 | 9,310.00 | 10,010.00 | 9,768.69 | 103,202 |
| 2025-07-08 | 9,360.00 | 9,530.00 | 9,320.00 | 9,400.00 | 9,173.39 | 24,480 |
| 2025-07-07 | 9,580.00 | 9,580.00 | 9,360.00 | 9,360.00 | 9,134.36 | 22,246 |
| 2025-07-04 | 9,840.00 | 9,850.00 | 9,540.00 | 9,590.00 | 9,358.81 | 34,437 |
| 2025-07-03 | 9,350.00 | 10,050.00 | 9,350.00 | 9,810.00 | 9,573.51 | 134,155 |
| 2025-07-02 | 9,040.00 | 9,370.00 | 8,950.00 | 9,300.00 | 9,075.81 | 65,494 |
| 2025-07-01 | 8,990.00 | 9,130.00 | 8,940.00 | 8,950.00 | 8,734.24 | 26,433 |
| 2025-06-30 | 9,220.00 | 9,270.00 | 8,970.00 | 8,990.00 | 8,773.28 | 39,231 |
| 2025-06-27 | 9,320.00 | 9,340.00 | 9,100.00 | 9,220.00 | 8,997.73 | 23,189 |
| 2025-06-26 | 9,520.00 | 9,590.00 | 9,230.00 | 9,320.00 | 8,997.73 | 40,369 |
| 2025-06-25 | 9,470.00 | 9,540.00 | 9,390.00 | 9,520.00 | 9,190.82 | 55,454 |
| 2025-06-24 | 9,200.00 | 9,500.00 | 9,120.00 | 9,430.00 | 9,103.93 | 52,689 |
| 2025-06-23 | 9,280.00 | 9,280.00 | 8,960.00 | 9,120.00 | 8,804.65 | 57,250 |
| 2025-06-20 | 9,360.00 | 9,500.00 | 9,250.00 | 9,370.00 | 9,046.00 | 65,857 |
| 2025-06-19 | 9,330.00 | 9,330.00 | 9,180.00 | 9,310.00 | 8,988.08 | 22,382 |
| 2025-06-18 | 9,270.00 | 9,330.00 | 8,990.00 | 9,250.00 | 8,930.15 | 23,895 |
| 2025-06-17 | 9,180.00 | 9,370.00 | 9,170.00 | 9,220.00 | 8,901.19 | 41,644 |
| 2025-06-16 | 9,100.00 | 9,230.00 | 8,900.00 | 9,230.00 | 8,910.85 | 30,783 |
| 2025-06-13 | 9,380.00 | 9,430.00 | 8,970.00 | 9,100.00 | 8,785.34 | 76,737 |
| 2025-06-12 | 9,320.00 | 9,440.00 | 9,230.00 | 9,350.00 | 9,026.70 | 91,867 |
| 2025-06-11 | 9,130.00 | 9,290.00 | 9,100.00 | 9,240.00 | 8,920.50 | 33,100 |
| 2025-06-10 | 9,190.00 | 9,200.00 | 9,020.00 | 9,120.00 | 8,804.65 | 29,804 |
| 2025-06-09 | 8,910.00 | 9,190.00 | 8,870.00 | 9,190.00 | 8,872.23 | 62,424 |
| 2025-06-05 | 8,980.00 | 8,980.00 | 8,750.00 | 8,850.00 | 8,543.99 | 35,414 |
| 2025-06-04 | 8,580.00 | 8,750.00 | 8,500.00 | 8,750.00 | 8,447.44 | 38,839 |
| 2025-06-02 | 8,740.00 | 8,870.00 | 8,650.00 | 8,650.00 | 8,350.90 | 34,750 |
| 2025-05-30 | 8,900.00 | 8,910.00 | 8,730.00 | 8,740.00 | 8,437.79 | 47,415 |
| 2025-05-29 | 8,960.00 | 9,030.00 | 8,840.00 | 8,910.00 | 8,601.91 | 54,600 |
| 2025-05-28 | 8,970.00 | 9,050.00 | 8,890.00 | 9,000.00 | 8,688.80 | 68,241 |
| 2025-05-27 | 9,120.00 | 9,120.00 | 8,880.00 | 8,970.00 | 8,659.84 | 35,174 |
| 2025-05-26 | 8,990.00 | 9,150.00 | 8,810.00 | 9,100.00 | 8,785.34 | 53,371 |
| 2025-05-23 | 9,100.00 | 9,300.00 | 8,860.00 | 8,900.00 | 8,592.26 | 89,863 |
| 2025-05-22 | 8,830.00 | 8,920.00 | 8,660.00 | 8,920.00 | 8,611.56 | 55,321 |
| 2025-05-21 | 9,080.00 | 9,160.00 | 8,830.00 | 8,860.00 | 8,553.64 | 66,422 |
| 2025-05-20 | 8,850.00 | 9,550.00 | 8,750.00 | 8,990.00 | 8,679.14 | 84,540 |
| 2025-05-19 | 8,860.00 | 8,990.00 | 8,600.00 | 8,840.00 | 8,534.33 | 60,674 |
| 2025-05-16 | 8,800.00 | 9,040.00 | 8,760.00 | 8,870.00 | 8,563.29 | 88,426 |
| 2025-05-15 | 9,140.00 | 9,150.00 | 8,760.00 | 8,790.00 | 8,486.06 | 91,895 |
| 2025-05-14 | 9,250.00 | 9,260.00 | 8,890.00 | 9,070.00 | 8,756.38 | 141,987 |
| 2025-05-13 | 10,150.00 | 10,170.00 | 9,130.00 | 9,200.00 | 8,881.88 | 375,752 |
| 2025-05-12 | 9,000.00 | 10,870.00 | 9,000.00 | 10,290.00 | 9,934.19 | 1,766,248 |
| 2025-05-09 | 8,600.00 | 8,610.00 | 8,410.00 | 8,460.00 | 8,167.47 | 87,359 |
| 2025-05-08 | 8,270.00 | 8,570.00 | 8,200.00 | 8,570.00 | 8,273.67 | 125,747 |
| 2025-05-07 | 8,500.00 | 8,830.00 | 7,820.00 | 8,200.00 | 7,916.46 | 169,312 |
| 2025-05-02 | 8,710.00 | 8,790.00 | 8,410.00 | 8,410.00 | 8,119.20 | 51,021 |
| 2025-04-30 | 8,960.00 | 9,140.00 | 8,300.00 | 8,700.00 | 8,399.17 | 59,452 |
| 2025-04-29 | 8,920.00 | 9,400.00 | 8,920.00 | 9,010.00 | 8,698.45 | 96,565 |
| 2025-04-28 | 8,850.00 | 9,110.00 | 8,800.00 | 8,910.00 | 8,601.91 | 66,995 |
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.