Opticis Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7,030.00 | 7,160.00 | 6,880.00 | 7,160.00 | 6,823.69 | 11,916 |
| 2024-10-28 | 6,900.00 | 7,030.00 | 6,800.00 | 7,030.00 | 6,699.79 | 6,721 |
| 2024-10-25 | 6,830.00 | 7,120.00 | 6,810.00 | 7,010.00 | 6,680.73 | 5,879 |
| 2024-10-24 | 6,840.00 | 6,930.00 | 6,810.00 | 6,890.00 | 6,566.37 | 7,214 |
| 2024-10-23 | 6,710.00 | 6,920.00 | 6,700.00 | 6,900.00 | 6,575.90 | 6,060 |
| 2024-10-22 | 7,050.00 | 7,080.00 | 6,830.00 | 6,830.00 | 6,509.19 | 5,978 |
| 2024-10-21 | 7,040.00 | 7,070.00 | 6,970.00 | 7,010.00 | 6,680.73 | 1,352 |
| 2024-10-18 | 7,160.00 | 7,170.00 | 6,970.00 | 7,050.00 | 6,718.85 | 11,053 |
| 2024-10-17 | 7,220.00 | 7,260.00 | 7,080.00 | 7,230.00 | 6,890.40 | 2,178 |
| 2024-10-16 | 7,100.00 | 7,220.00 | 7,100.00 | 7,220.00 | 6,880.87 | 3,583 |
| 2024-10-15 | 7,090.00 | 7,310.00 | 7,060.00 | 7,160.00 | 6,823.69 | 11,182 |
| 2024-10-14 | 7,200.00 | 7,200.00 | 7,070.00 | 7,200.00 | 6,861.81 | 4,642 |
| 2024-10-11 | 7,170.00 | 7,330.00 | 7,170.00 | 7,200.00 | 6,861.81 | 2,101 |
| 2024-10-10 | 7,470.00 | 7,490.00 | 7,210.00 | 7,220.00 | 6,880.87 | 6,873 |
| 2024-10-08 | 7,570.00 | 7,650.00 | 7,470.00 | 7,470.00 | 7,119.13 | 7,698 |
| 2024-10-07 | 7,670.00 | 7,700.00 | 7,530.00 | 7,640.00 | 7,281.14 | 7,128 |
| 2024-10-04 | 7,510.00 | 7,720.00 | 7,510.00 | 7,670.00 | 7,309.73 | 6,659 |
| 2024-10-02 | 7,680.00 | 7,900.00 | 7,600.00 | 7,720.00 | 7,357.38 | 9,430 |
| 2024-09-30 | 7,680.00 | 7,850.00 | 7,620.00 | 7,720.00 | 7,357.38 | 13,294 |
| 2024-09-27 | 7,350.00 | 7,870.00 | 7,350.00 | 7,620.00 | 7,262.08 | 25,631 |
| 2024-09-26 | 7,320.00 | 7,360.00 | 7,190.00 | 7,340.00 | 6,995.23 | 4,403 |
| 2024-09-25 | 7,330.00 | 7,430.00 | 7,260.00 | 7,280.00 | 6,938.05 | 4,518 |
| 2024-09-24 | 7,290.00 | 7,400.00 | 7,290.00 | 7,390.00 | 7,042.88 | 2,232 |
| 2024-09-23 | 7,300.00 | 7,480.00 | 7,300.00 | 7,360.00 | 7,014.29 | 4,106 |
| 2024-09-20 | 7,200.00 | 8,000.00 | 7,160.00 | 7,300.00 | 6,957.11 | 42,673 |
| 2024-09-19 | 7,240.00 | 7,320.00 | 7,150.00 | 7,160.00 | 6,823.69 | 3,343 |
| 2024-09-13 | 7,190.00 | 7,290.00 | 7,110.00 | 7,240.00 | 6,899.93 | 2,579 |
| 2024-09-12 | 7,060.00 | 7,190.00 | 6,990.00 | 7,190.00 | 6,852.28 | 3,349 |
| 2024-09-11 | 7,070.00 | 7,150.00 | 6,980.00 | 7,020.00 | 6,690.26 | 2,786 |
| 2024-09-10 | 7,060.00 | 7,180.00 | 6,960.00 | 7,060.00 | 6,728.38 | 4,545 |
| 2024-09-09 | 7,160.00 | 7,160.00 | 6,990.00 | 7,130.00 | 6,795.10 | 5,888 |
| 2024-09-06 | 7,290.00 | 7,400.00 | 7,000.00 | 7,140.00 | 6,804.63 | 5,069 |
| 2024-09-05 | 7,310.00 | 7,380.00 | 7,230.00 | 7,360.00 | 7,014.29 | 3,262 |
| 2024-09-04 | 7,560.00 | 7,560.00 | 7,100.00 | 7,270.00 | 6,928.52 | 4,272 |
| 2024-09-03 | 7,470.00 | 7,660.00 | 7,460.00 | 7,560.00 | 7,204.90 | 3,348 |
| 2024-09-02 | 7,530.00 | 7,600.00 | 7,440.00 | 7,580.00 | 7,223.96 | 9,266 |
| 2024-08-30 | 7,540.00 | 7,650.00 | 7,540.00 | 7,600.00 | 7,243.02 | 1,924 |
| 2024-08-29 | 7,600.00 | 7,620.00 | 7,480.00 | 7,610.00 | 7,252.55 | 2,208 |
| 2024-08-28 | 7,640.00 | 7,660.00 | 7,500.00 | 7,640.00 | 7,281.14 | 4,572 |
| 2024-08-27 | 7,560.00 | 7,640.00 | 7,460.00 | 7,640.00 | 7,281.14 | 1,760 |
| 2024-08-26 | 7,620.00 | 7,690.00 | 7,480.00 | 7,560.00 | 7,204.90 | 4,342 |
| 2024-08-23 | 7,650.00 | 7,720.00 | 7,450.00 | 7,690.00 | 7,328.79 | 6,054 |
| 2024-08-22 | 7,840.00 | 7,850.00 | 7,630.00 | 7,670.00 | 7,309.73 | 3,189 |
| 2024-08-21 | 7,750.00 | 7,880.00 | 7,750.00 | 7,800.00 | 7,433.63 | 1,988 |
| 2024-08-20 | 7,850.00 | 7,900.00 | 7,690.00 | 7,840.00 | 7,471.75 | 3,311 |
| 2024-08-19 | 7,810.00 | 7,920.00 | 7,800.00 | 7,820.00 | 7,452.69 | 2,864 |
| 2024-08-16 | 7,940.00 | 7,980.00 | 7,760.00 | 7,810.00 | 7,443.16 | 9,060 |
| 2024-08-14 | 7,810.00 | 7,980.00 | 7,810.00 | 7,900.00 | 7,528.93 | 3,863 |
| 2024-08-13 | 7,880.00 | 7,920.00 | 7,740.00 | 7,790.00 | 7,424.10 | 994 |
| 2024-08-12 | 7,740.00 | 7,900.00 | 7,740.00 | 7,880.00 | 7,509.87 | 5,231 |
| 2024-08-09 | 7,340.00 | 8,030.00 | 7,340.00 | 7,740.00 | 7,376.44 | 5,388 |
| 2024-08-08 | 7,400.00 | 7,430.00 | 7,160.00 | 7,400.00 | 7,052.41 | 8,421 |
| 2024-08-07 | 7,200.00 | 7,490.00 | 7,140.00 | 7,410.00 | 7,061.94 | 10,049 |
| 2024-08-06 | 6,870.00 | 7,280.00 | 6,870.00 | 7,200.00 | 6,861.81 | 16,384 |
| 2024-08-05 | 8,000.00 | 8,000.00 | 6,750.00 | 6,940.00 | 6,614.02 | 43,660 |
| 2024-08-02 | 8,310.00 | 8,310.00 | 8,040.00 | 8,110.00 | 7,729.07 | 21,171 |
| 2024-08-01 | 8,070.00 | 8,870.00 | 7,900.00 | 8,260.00 | 7,872.02 | 144,015 |
| 2024-07-31 | 7,720.00 | 7,850.00 | 7,720.00 | 7,790.00 | 7,424.10 | 9,044 |
| 2024-07-30 | 7,770.00 | 8,080.00 | 7,700.00 | 7,810.00 | 7,443.16 | 17,561 |
| 2024-07-29 | 7,780.00 | 7,840.00 | 7,630.00 | 7,790.00 | 7,424.10 | 12,598 |
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.