Opticis Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8,750.00 | 8,900.00 | 8,540.00 | 8,850.00 | 8,543.99 | 51,192 |
| 2025-04-24 | 8,860.00 | 8,970.00 | 8,730.00 | 8,750.00 | 8,447.44 | 71,268 |
| 2025-04-23 | 9,110.00 | 9,160.00 | 8,810.00 | 8,860.00 | 8,553.64 | 67,679 |
| 2025-04-22 | 9,100.00 | 9,190.00 | 8,990.00 | 9,090.00 | 8,775.69 | 42,541 |
| 2025-04-21 | 9,510.00 | 9,680.00 | 9,000.00 | 9,100.00 | 8,785.34 | 100,194 |
| 2025-04-18 | 9,200.00 | 9,500.00 | 9,030.00 | 9,500.00 | 9,171.51 | 75,470 |
| 2025-04-17 | 9,110.00 | 9,350.00 | 9,040.00 | 9,200.00 | 8,881.88 | 59,729 |
| 2025-04-16 | 9,560.00 | 9,640.00 | 9,060.00 | 9,080.00 | 8,766.03 | 79,992 |
| 2025-04-15 | 9,720.00 | 9,820.00 | 9,270.00 | 9,460.00 | 9,132.89 | 106,159 |
| 2025-04-14 | 9,900.00 | 10,070.00 | 9,420.00 | 9,720.00 | 9,383.90 | 173,443 |
| 2025-04-11 | 10,150.00 | 10,150.00 | 9,640.00 | 9,790.00 | 9,451.48 | 97,612 |
| 2025-04-10 | 10,660.00 | 10,750.00 | 9,600.00 | 10,170.00 | 9,818.34 | 232,357 |
| 2025-04-09 | 12,280.00 | 12,400.00 | 9,950.00 | 10,220.00 | 9,866.61 | 811,416 |
| 2025-04-08 | 9,200.00 | 11,640.00 | 9,150.00 | 11,640.00 | 11,237.51 | 932,606 |
| 2025-04-07 | 9,500.00 | 9,500.00 | 8,680.00 | 8,960.00 | 8,650.18 | 123,962 |
| 2025-04-04 | 8,620.00 | 9,500.00 | 8,410.00 | 9,370.00 | 9,046.00 | 254,907 |
| 2025-04-03 | 8,400.00 | 8,980.00 | 8,340.00 | 8,700.00 | 8,399.17 | 55,497 |
| 2025-04-02 | 8,670.00 | 8,670.00 | 8,250.00 | 8,400.00 | 8,109.55 | 13,949 |
| 2025-04-01 | 8,220.00 | 8,680.00 | 8,010.00 | 8,670.00 | 8,370.21 | 49,492 |
| 2025-03-31 | 8,110.00 | 8,190.00 | 7,850.00 | 7,900.00 | 7,626.83 | 31,457 |
| 2025-03-28 | 8,490.00 | 8,490.00 | 8,210.00 | 8,240.00 | 7,955.08 | 13,933 |
| 2025-03-27 | 8,500.00 | 8,530.00 | 8,310.00 | 8,440.00 | 8,148.16 | 11,242 |
| 2025-03-26 | 8,470.00 | 8,530.00 | 8,370.00 | 8,470.00 | 8,177.12 | 7,853 |
| 2025-03-25 | 8,500.00 | 8,570.00 | 8,390.00 | 8,450.00 | 8,157.82 | 14,315 |
| 2025-03-24 | 8,470.00 | 8,550.00 | 8,380.00 | 8,470.00 | 8,177.12 | 9,661 |
| 2025-03-21 | 8,700.00 | 8,750.00 | 8,450.00 | 8,530.00 | 8,235.05 | 25,475 |
| 2025-03-20 | 8,930.00 | 8,930.00 | 8,700.00 | 8,750.00 | 8,447.44 | 11,808 |
| 2025-03-19 | 8,930.00 | 8,950.00 | 8,740.00 | 8,930.00 | 8,621.22 | 14,875 |
| 2025-03-18 | 8,890.00 | 9,060.00 | 8,890.00 | 8,950.00 | 8,640.53 | 16,643 |
| 2025-03-17 | 8,850.00 | 8,850.00 | 8,720.00 | 8,850.00 | 8,543.99 | 13,007 |
| 2025-03-14 | 8,860.00 | 8,860.00 | 8,670.00 | 8,740.00 | 8,437.79 | 22,352 |
| 2025-03-13 | 8,880.00 | 9,080.00 | 8,560.00 | 8,850.00 | 8,543.99 | 44,435 |
| 2025-03-12 | 8,630.00 | 8,850.00 | 8,630.00 | 8,640.00 | 8,341.25 | 11,921 |
| 2025-03-11 | 8,770.00 | 8,770.00 | 8,550.00 | 8,630.00 | 8,331.59 | 22,600 |
| 2025-03-10 | 8,710.00 | 8,950.00 | 8,710.00 | 8,850.00 | 8,543.99 | 13,828 |
| 2025-03-07 | 8,640.00 | 8,880.00 | 8,520.00 | 8,810.00 | 8,505.37 | 11,705 |
| 2025-03-06 | 8,880.00 | 8,940.00 | 8,720.00 | 8,720.00 | 8,418.48 | 18,523 |
| 2025-03-05 | 8,730.00 | 9,070.00 | 8,730.00 | 8,880.00 | 8,572.95 | 26,949 |
| 2025-03-04 | 8,710.00 | 8,750.00 | 8,510.00 | 8,730.00 | 8,428.13 | 14,520 |
| 2025-02-28 | 8,900.00 | 8,960.00 | 8,710.00 | 8,710.00 | 8,408.83 | 28,529 |
| 2025-02-27 | 9,150.00 | 9,200.00 | 8,980.00 | 9,020.00 | 8,708.11 | 16,808 |
| 2025-02-26 | 8,980.00 | 9,100.00 | 8,950.00 | 9,100.00 | 8,785.34 | 24,564 |
| 2025-02-25 | 9,210.00 | 9,250.00 | 9,000.00 | 9,000.00 | 8,688.80 | 24,209 |
| 2025-02-24 | 9,050.00 | 9,210.00 | 8,950.00 | 9,210.00 | 8,891.54 | 31,737 |
| 2025-02-21 | 9,400.00 | 9,430.00 | 9,070.00 | 9,090.00 | 8,775.69 | 44,585 |
| 2025-02-20 | 9,390.00 | 9,740.00 | 9,200.00 | 9,310.00 | 8,988.08 | 98,052 |
| 2025-02-19 | 9,330.00 | 9,400.00 | 8,950.00 | 9,240.00 | 8,920.50 | 62,601 |
| 2025-02-18 | 9,150.00 | 9,390.00 | 9,150.00 | 9,320.00 | 8,997.73 | 34,097 |
| 2025-02-17 | 9,300.00 | 9,380.00 | 9,210.00 | 9,250.00 | 8,930.15 | 23,283 |
| 2025-02-14 | 9,350.00 | 9,460.00 | 9,150.00 | 9,200.00 | 8,881.88 | 39,164 |
| 2025-02-13 | 9,500.00 | 9,590.00 | 9,300.00 | 9,370.00 | 9,046.00 | 67,091 |
| 2025-02-12 | 9,940.00 | 10,000.00 | 9,440.00 | 9,480.00 | 9,152.20 | 73,164 |
| 2025-02-11 | 9,730.00 | 10,200.00 | 9,600.00 | 9,930.00 | 9,586.64 | 157,850 |
| 2025-02-10 | 9,600.00 | 9,660.00 | 9,370.00 | 9,500.00 | 9,171.51 | 51,214 |
| 2025-02-07 | 9,630.00 | 9,730.00 | 9,400.00 | 9,510.00 | 9,181.16 | 63,638 |
| 2025-02-06 | 9,700.00 | 9,700.00 | 9,430.00 | 9,570.00 | 9,239.09 | 52,151 |
| 2025-02-05 | 9,150.00 | 9,510.00 | 9,150.00 | 9,320.00 | 8,997.73 | 59,029 |
| 2025-02-04 | 9,050.00 | 9,730.00 | 9,050.00 | 9,140.00 | 8,823.96 | 116,242 |
| 2025-02-03 | 9,720.00 | 9,720.00 | 8,750.00 | 8,850.00 | 8,543.99 | 104,853 |
| 2025-01-31 | 10,290.00 | 10,290.00 | 9,700.00 | 9,770.00 | 9,432.17 | 107,157 |
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.