Opticore Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 515.50 | 517.00 | 505.50 | 505.50 | 1,011.00 | 57,014 |
| 2024-07-19 | 519.50 | 524.00 | 510.50 | 515.50 | 1,031.00 | 36,558 |
| 2024-07-18 | 510.50 | 525.50 | 510.50 | 524.50 | 1,049.00 | 38,005 |
| 2024-07-17 | 527.00 | 534.00 | 525.50 | 526.00 | 1,052.00 | 61,683 |
| 2024-07-16 | 529.00 | 534.50 | 521.50 | 528.50 | 1,057.00 | 44,950 |
| 2024-07-15 | 519.00 | 531.00 | 519.00 | 529.00 | 1,058.00 | 42,334 |
| 2024-07-12 | 528.00 | 539.00 | 519.50 | 524.50 | 1,049.00 | 56,461 |
| 2024-07-11 | 516.50 | 600.00 | 516.00 | 527.50 | 1,055.00 | 752,085 |
| 2024-07-10 | 516.00 | 527.00 | 511.50 | 511.50 | 1,023.00 | 36,424 |
| 2024-07-09 | 515.00 | 523.00 | 511.50 | 521.50 | 1,043.00 | 68,319 |
| 2024-07-08 | 507.50 | 523.00 | 500.00 | 511.50 | 1,023.00 | 100,045 |
| 2024-07-05 | 528.00 | 530.50 | 511.00 | 511.00 | 1,022.00 | 56,307 |
| 2024-07-04 | 545.00 | 547.00 | 519.50 | 529.50 | 1,059.00 | 112,140 |
| 2024-07-03 | 554.00 | 560.00 | 525.00 | 545.00 | 1,090.00 | 71,920 |
| 2024-07-02 | 557.00 | 562.50 | 550.00 | 554.00 | 1,108.00 | 99,358 |
| 2024-07-01 | 562.00 | 568.50 | 557.00 | 557.00 | 1,114.00 | 52,491 |
| 2024-06-28 | 560.50 | 568.50 | 559.50 | 562.00 | 1,124.00 | 40,183 |
| 2024-06-27 | 570.50 | 572.50 | 563.00 | 564.00 | 1,128.00 | 42,884 |
| 2024-06-26 | 581.00 | 582.00 | 570.50 | 572.50 | 1,145.00 | 78,367 |
| 2024-06-25 | 586.50 | 600.00 | 580.50 | 581.00 | 1,162.00 | 42,545 |
| 2024-06-24 | 592.50 | 600.50 | 586.50 | 589.50 | 1,179.00 | 51,565 |
| 2024-06-21 | 595.00 | 599.50 | 590.50 | 595.00 | 1,190.00 | 47,511 |
| 2024-06-20 | 597.50 | 603.50 | 592.50 | 596.50 | 1,193.00 | 84,179 |
| 2024-06-19 | 600.50 | 606.00 | 596.00 | 599.50 | 1,199.00 | 70,756 |
| 2024-06-18 | 600.50 | 607.00 | 599.50 | 602.00 | 1,204.00 | 61,541 |
| 2024-06-17 | 602.50 | 611.00 | 602.50 | 607.00 | 1,214.00 | 16,214 |
| 2024-06-14 | 607.50 | 617.00 | 602.50 | 609.50 | 1,219.00 | 55,387 |
| 2024-06-13 | 618.00 | 618.00 | 608.00 | 612.50 | 1,225.00 | 33,415 |
| 2024-06-12 | 612.00 | 620.50 | 606.00 | 614.50 | 1,229.00 | 50,912 |
| 2024-06-11 | 613.50 | 622.00 | 610.50 | 617.50 | 1,235.00 | 46,127 |
| 2024-06-10 | 624.50 | 624.50 | 606.50 | 613.50 | 1,227.00 | 52,970 |
| 2024-06-07 | 604.00 | 607.00 | 602.00 | 605.50 | 1,211.00 | 43,315 |
| 2024-06-05 | 610.50 | 613.50 | 604.00 | 605.50 | 1,211.00 | 31,422 |
| 2024-06-04 | 609.50 | 614.00 | 605.00 | 610.00 | 1,220.00 | 26,139 |
| 2024-06-03 | 600.00 | 613.00 | 600.00 | 609.50 | 1,219.00 | 31,808 |
| 2024-05-31 | 611.50 | 614.50 | 603.00 | 604.50 | 1,209.00 | 78,087 |
| 2024-05-30 | 613.00 | 633.50 | 610.50 | 611.50 | 1,223.00 | 78,754 |
| 2024-05-29 | 628.50 | 628.50 | 615.50 | 621.50 | 1,243.00 | 39,334 |
| 2024-05-28 | 633.00 | 634.50 | 615.50 | 628.50 | 1,257.00 | 53,353 |
| 2024-05-27 | 619.50 | 635.00 | 615.50 | 635.00 | 1,270.00 | 98,043 |
| 2024-05-24 | 623.50 | 629.00 | 613.50 | 622.50 | 1,245.00 | 45,163 |
| 2024-05-23 | 624.00 | 630.00 | 617.50 | 623.50 | 1,247.00 | 75,740 |
| 2024-05-22 | 627.00 | 630.00 | 619.00 | 624.00 | 1,248.00 | 48,133 |
| 2024-05-21 | 629.50 | 630.00 | 619.00 | 627.00 | 1,254.00 | 46,079 |
| 2024-05-20 | 631.00 | 633.00 | 626.50 | 629.50 | 1,259.00 | 37,530 |
| 2024-05-17 | 635.00 | 643.00 | 623.00 | 631.00 | 1,262.00 | 72,838 |
| 2024-05-16 | 637.00 | 645.00 | 627.00 | 635.00 | 1,270.00 | 83,261 |
| 2024-05-14 | 641.00 | 648.50 | 634.50 | 637.00 | 1,274.00 | 56,702 |
| 2024-05-13 | 641.50 | 647.00 | 636.00 | 640.50 | 1,281.00 | 72,183 |
| 2024-05-10 | 633.50 | 661.00 | 633.00 | 648.50 | 1,297.00 | 198,862 |
| 2024-05-09 | 637.00 | 640.00 | 627.50 | 639.00 | 1,278.00 | 120,591 |
| 2024-05-08 | 647.00 | 652.50 | 635.00 | 637.00 | 1,274.00 | 111,855 |
| 2024-05-07 | 652.50 | 661.00 | 643.50 | 647.00 | 1,294.00 | 216,472 |
| 2024-05-03 | 670.50 | 670.50 | 638.00 | 652.50 | 1,305.00 | 374,781 |
| 2024-05-02 | 750.00 | 779.00 | 650.00 | 659.50 | 1,319.00 | 3,766,539 |
| 2024-04-30 | 613.50 | 615.50 | 611.50 | 614.00 | 1,228.00 | 97,032 |
| 2024-04-29 | 614.00 | 614.00 | 605.50 | 613.50 | 1,227.00 | 37,755 |
| 2024-04-26 | 611.00 | 614.50 | 607.00 | 610.00 | 1,220.00 | 45,822 |
| 2024-04-25 | 609.50 | 615.50 | 606.50 | 611.50 | 1,223.00 | 28,806 |
| 2024-04-24 | 602.00 | 620.50 | 600.00 | 610.50 | 1,221.00 | 28,357 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.