Opticis Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 11,060.00 | 11,150.00 | 10,300.00 | 10,300.00 | 9,943.85 | 180,310 |
| 2025-01-23 | 10,320.00 | 11,990.00 | 9,800.00 | 11,290.00 | 10,899.62 | 1,013,151 |
| 2025-01-22 | 10,770.00 | 10,920.00 | 10,170.00 | 10,250.00 | 9,895.58 | 175,689 |
| 2025-01-21 | 11,200.00 | 11,250.00 | 10,400.00 | 10,430.00 | 10,069.35 | 250,644 |
| 2025-01-20 | 11,260.00 | 12,340.00 | 11,070.00 | 11,400.00 | 11,005.81 | 1,119,119 |
| 2025-01-17 | 9,350.00 | 11,830.00 | 9,270.00 | 11,260.00 | 10,870.65 | 2,936,148 |
| 2025-01-16 | 9,350.00 | 9,500.00 | 8,780.00 | 9,100.00 | 8,785.34 | 191,653 |
| 2025-01-15 | 8,670.00 | 9,520.00 | 8,650.00 | 9,030.00 | 8,717.76 | 245,576 |
| 2025-01-14 | 8,910.00 | 8,910.00 | 8,570.00 | 8,740.00 | 8,437.79 | 33,028 |
| 2025-01-13 | 8,560.00 | 9,080.00 | 8,380.00 | 8,940.00 | 8,630.87 | 143,888 |
| 2025-01-10 | 8,530.00 | 8,610.00 | 8,320.00 | 8,490.00 | 8,196.43 | 63,970 |
| 2025-01-09 | 8,600.00 | 9,000.00 | 8,220.00 | 8,520.00 | 8,225.40 | 89,319 |
| 2025-01-08 | 9,610.00 | 9,700.00 | 9,290.00 | 9,520.00 | 9,190.82 | 68,317 |
| 2025-01-07 | 10,120.00 | 10,130.00 | 9,410.00 | 9,830.00 | 9,490.10 | 145,138 |
| 2025-01-06 | 9,510.00 | 10,080.00 | 9,500.00 | 9,950.00 | 9,605.95 | 195,092 |
| 2025-01-03 | 9,000.00 | 9,450.00 | 8,810.00 | 9,350.00 | 9,026.70 | 125,305 |
| 2025-01-02 | 8,930.00 | 8,930.00 | 8,590.00 | 8,750.00 | 8,447.44 | 38,289 |
| 2024-12-30 | 8,600.00 | 8,960.00 | 8,400.00 | 8,930.00 | 8,621.22 | 77,018 |
| 2024-12-27 | 8,020.00 | 8,600.00 | 8,000.00 | 8,470.00 | 8,177.12 | 113,926 |
| 2024-12-26 | 7,920.00 | 8,080.00 | 7,790.00 | 7,790.00 | 7,424.10 | 18,090 |
| 2024-12-24 | 8,420.00 | 8,420.00 | 7,800.00 | 7,920.00 | 7,547.99 | 31,065 |
| 2024-12-23 | 8,450.00 | 8,620.00 | 8,340.00 | 8,340.00 | 7,948.26 | 27,481 |
| 2024-12-20 | 8,510.00 | 8,640.00 | 8,080.00 | 8,370.00 | 7,976.85 | 36,435 |
| 2024-12-19 | 8,400.00 | 8,900.00 | 8,130.00 | 8,650.00 | 8,243.70 | 56,690 |
| 2024-12-18 | 8,320.00 | 8,720.00 | 8,210.00 | 8,540.00 | 8,138.87 | 63,606 |
| 2024-12-17 | 8,160.00 | 8,450.00 | 8,020.00 | 8,140.00 | 7,757.66 | 76,811 |
| 2024-12-16 | 7,520.00 | 7,990.00 | 7,430.00 | 7,780.00 | 7,414.57 | 41,569 |
| 2024-12-13 | 7,440.00 | 7,590.00 | 7,370.00 | 7,380.00 | 7,033.35 | 13,929 |
| 2024-12-12 | 7,520.00 | 7,830.00 | 7,430.00 | 7,470.00 | 7,119.13 | 36,715 |
| 2024-12-11 | 7,370.00 | 7,640.00 | 7,260.00 | 7,430.00 | 7,081.01 | 28,041 |
| 2024-12-10 | 6,550.00 | 6,950.00 | 6,550.00 | 6,890.00 | 6,566.37 | 6,076 |
| 2024-12-09 | 7,000.00 | 7,200.00 | 6,590.00 | 6,590.00 | 6,280.46 | 27,069 |
| 2024-12-06 | 7,150.00 | 7,260.00 | 6,980.00 | 7,180.00 | 6,842.75 | 8,752 |
| 2024-12-05 | 7,250.00 | 7,340.00 | 7,130.00 | 7,240.00 | 6,899.93 | 5,162 |
| 2024-12-04 | 7,100.00 | 7,290.00 | 7,050.00 | 7,250.00 | 6,909.46 | 7,119 |
| 2024-12-03 | 7,290.00 | 7,460.00 | 7,210.00 | 7,430.00 | 7,081.01 | 7,161 |
| 2024-12-02 | 7,360.00 | 7,550.00 | 7,350.00 | 7,360.00 | 7,014.29 | 6,973 |
| 2024-11-29 | 7,730.00 | 7,760.00 | 7,510.00 | 7,550.00 | 7,195.37 | 6,497 |
| 2024-11-28 | 7,450.00 | 7,830.00 | 7,450.00 | 7,730.00 | 7,366.91 | 24,364 |
| 2024-11-27 | 7,200.00 | 7,790.00 | 7,050.00 | 7,430.00 | 7,081.01 | 20,025 |
| 2024-11-26 | 7,200.00 | 7,240.00 | 7,110.00 | 7,200.00 | 6,861.81 | 3,319 |
| 2024-11-25 | 7,140.00 | 7,180.00 | 7,000.00 | 7,170.00 | 6,833.22 | 2,980 |
| 2024-11-22 | 7,110.00 | 7,170.00 | 7,060.00 | 7,140.00 | 6,804.63 | 2,810 |
| 2024-11-21 | 7,100.00 | 7,120.00 | 7,050.00 | 7,110.00 | 6,776.04 | 4,225 |
| 2024-11-20 | 6,860.00 | 7,120.00 | 6,860.00 | 7,060.00 | 6,728.38 | 1,665 |
| 2024-11-19 | 6,940.00 | 6,980.00 | 6,870.00 | 6,920.00 | 6,594.96 | 2,585 |
| 2024-11-18 | 7,250.00 | 7,250.00 | 6,980.00 | 6,980.00 | 6,652.14 | 6,906 |
| 2024-11-15 | 6,840.00 | 7,180.00 | 6,540.00 | 7,060.00 | 6,728.38 | 14,800 |
| 2024-11-14 | 6,660.00 | 6,880.00 | 6,660.00 | 6,840.00 | 6,518.72 | 5,975 |
| 2024-11-13 | 6,820.00 | 6,920.00 | 6,490.00 | 6,660.00 | 6,347.17 | 6,996 |
| 2024-11-12 | 7,080.00 | 7,080.00 | 6,750.00 | 6,880.00 | 6,556.84 | 9,499 |
| 2024-11-11 | 7,300.00 | 7,300.00 | 7,040.00 | 7,090.00 | 6,756.98 | 5,935 |
| 2024-11-08 | 7,150.00 | 7,600.00 | 7,110.00 | 7,370.00 | 7,023.82 | 14,877 |
| 2024-11-07 | 7,020.00 | 7,120.00 | 6,810.00 | 7,070.00 | 6,737.91 | 9,254 |
| 2024-11-06 | 7,110.00 | 7,210.00 | 7,040.00 | 7,050.00 | 6,718.85 | 2,046 |
| 2024-11-05 | 7,200.00 | 7,200.00 | 7,060.00 | 7,150.00 | 6,814.16 | 1,516 |
| 2024-11-04 | 7,130.00 | 7,190.00 | 6,850.00 | 7,130.00 | 6,795.10 | 7,847 |
| 2024-11-01 | 7,140.00 | 7,150.00 | 6,710.00 | 7,130.00 | 6,795.10 | 5,759 |
| 2024-10-31 | 6,950.00 | 7,130.00 | 6,900.00 | 7,120.00 | 6,785.57 | 8,465 |
| 2024-10-30 | 7,020.00 | 7,150.00 | 6,950.00 | 7,120.00 | 6,785.57 | 5,713 |
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.