Opticore Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 602.00 | 612.50 | 602.00 | 606.00 | 1,212.00 | 35,959 |
| 2024-04-22 | 602.00 | 607.00 | 602.00 | 605.00 | 1,210.00 | 26,015 |
| 2024-04-19 | 614.00 | 621.50 | 595.50 | 607.00 | 1,214.00 | 53,516 |
| 2024-04-18 | 610.50 | 620.50 | 597.50 | 614.00 | 1,228.00 | 74,119 |
| 2024-04-17 | 606.00 | 617.50 | 602.50 | 616.50 | 1,233.00 | 57,929 |
| 2024-04-16 | 601.50 | 622.00 | 596.00 | 602.00 | 1,204.00 | 131,906 |
| 2024-04-15 | 630.00 | 646.00 | 610.50 | 616.00 | 1,232.00 | 99,372 |
| 2024-04-12 | 645.50 | 649.50 | 640.00 | 640.00 | 1,280.00 | 60,243 |
| 2024-04-11 | 650.00 | 651.00 | 635.00 | 644.50 | 1,289.00 | 53,648 |
| 2024-04-09 | 653.00 | 659.50 | 642.50 | 651.50 | 1,303.00 | 137,127 |
| 2024-04-08 | 665.00 | 665.00 | 647.50 | 653.00 | 1,306.00 | 94,460 |
| 2024-04-05 | 692.00 | 692.00 | 658.50 | 667.50 | 1,335.00 | 182,542 |
| 2024-04-04 | 683.00 | 708.00 | 668.50 | 694.50 | 1,389.00 | 252,484 |
| 2024-04-03 | 700.00 | 755.00 | 670.00 | 673.00 | 1,346.00 | 724,392 |
| 2024-04-02 | 659.50 | 717.50 | 658.50 | 698.50 | 1,397.00 | 723,336 |
| 2024-04-01 | 653.00 | 659.50 | 644.00 | 656.50 | 1,313.00 | 80,728 |
| 2024-03-29 | 651.00 | 659.50 | 642.50 | 646.50 | 1,293.00 | 100,222 |
| 2024-03-28 | 665.00 | 669.00 | 649.50 | 651.00 | 1,302.00 | 134,776 |
| 2024-03-27 | 655.00 | 667.00 | 653.00 | 665.00 | 1,330.00 | 53,034 |
| 2024-03-26 | 687.00 | 687.00 | 656.50 | 667.00 | 1,334.00 | 116,934 |
| 2024-03-25 | 666.50 | 690.00 | 658.00 | 673.50 | 1,347.00 | 135,695 |
| 2024-03-22 | 665.50 | 692.00 | 657.50 | 674.50 | 1,349.00 | 143,175 |
| 2024-03-21 | 637.00 | 726.50 | 630.50 | 676.50 | 1,353.00 | 1,319,700 |
| 2024-03-20 | 638.00 | 644.00 | 632.50 | 632.50 | 1,265.00 | 86,814 |
| 2024-03-19 | 646.50 | 652.00 | 636.00 | 638.00 | 1,276.00 | 82,759 |
| 2024-03-18 | 641.50 | 648.50 | 639.50 | 646.50 | 1,293.00 | 50,624 |
| 2024-03-15 | 650.00 | 655.00 | 635.50 | 646.00 | 1,292.00 | 82,432 |
| 2024-03-14 | 648.50 | 658.00 | 635.50 | 650.00 | 1,300.00 | 188,990 |
| 2024-03-13 | 655.00 | 665.00 | 636.00 | 645.50 | 1,291.00 | 123,575 |
| 2024-03-12 | 658.50 | 669.50 | 652.00 | 655.00 | 1,310.00 | 55,850 |
| 2024-03-11 | 655.50 | 668.00 | 651.00 | 658.00 | 1,316.00 | 58,242 |
| 2024-03-08 | 651.00 | 674.00 | 648.50 | 662.00 | 1,324.00 | 96,469 |
| 2024-03-07 | 657.00 | 660.50 | 642.50 | 650.00 | 1,300.00 | 107,968 |
| 2024-03-06 | 666.00 | 673.50 | 652.00 | 657.00 | 1,314.00 | 171,508 |
| 2024-03-05 | 671.00 | 671.50 | 650.00 | 666.00 | 1,332.00 | 147,482 |
| 2024-03-04 | 696.00 | 699.00 | 662.50 | 666.00 | 1,332.00 | 315,923 |
| 2024-02-29 | 707.50 | 711.50 | 678.50 | 696.00 | 1,392.00 | 365,187 |
| 2024-02-28 | 717.50 | 739.00 | 710.00 | 711.50 | 1,423.00 | 147,167 |
| 2024-02-27 | 750.00 | 757.00 | 717.50 | 726.50 | 1,453.00 | 292,335 |
| 2024-02-26 | 719.50 | 773.00 | 706.00 | 744.50 | 1,489.00 | 562,087 |
| 2024-02-23 | 743.00 | 746.50 | 717.50 | 718.00 | 1,436.00 | 288,039 |
| 2024-02-22 | 765.50 | 769.00 | 743.00 | 743.00 | 1,486.00 | 422,326 |
| 2024-02-21 | 768.50 | 814.50 | 759.50 | 781.00 | 1,562.00 | 972,395 |
| 2024-02-20 | 764.00 | 767.00 | 747.00 | 764.50 | 1,529.00 | 224,630 |
| 2024-02-19 | 743.50 | 770.00 | 741.50 | 765.00 | 1,530.00 | 258,134 |
| 2024-02-16 | 760.00 | 769.00 | 739.50 | 743.50 | 1,487.00 | 216,697 |
| 2024-02-15 | 759.50 | 770.50 | 750.50 | 764.50 | 1,529.00 | 170,065 |
| 2024-02-14 | 760.00 | 765.00 | 747.50 | 760.00 | 1,520.00 | 145,325 |
| 2024-02-13 | 752.50 | 770.50 | 746.50 | 767.00 | 1,534.00 | 213,718 |
| 2024-02-08 | 745.50 | 771.50 | 740.00 | 752.00 | 1,504.00 | 314,417 |
| 2024-02-07 | 755.00 | 755.00 | 738.50 | 740.00 | 1,480.00 | 151,846 |
| 2024-02-06 | 760.00 | 764.00 | 738.00 | 739.50 | 1,479.00 | 251,331 |
| 2024-02-05 | 752.50 | 762.00 | 728.00 | 759.00 | 1,518.00 | 371,664 |
| 2024-02-02 | 739.50 | 752.50 | 728.00 | 742.00 | 1,484.00 | 372,900 |
| 2024-02-01 | 726.00 | 736.50 | 714.00 | 724.50 | 1,449.00 | 181,917 |
| 2024-01-31 | 742.50 | 757.50 | 725.00 | 726.00 | 1,452.00 | 228,519 |
| 2024-01-30 | 748.00 | 770.00 | 726.00 | 737.50 | 1,475.00 | 282,304 |
| 2024-01-29 | 765.50 | 778.00 | 740.00 | 748.00 | 1,496.00 | 343,990 |
| 2024-01-26 | 747.50 | 813.00 | 747.50 | 765.00 | 1,530.00 | 746,834 |
| 2024-01-25 | 807.00 | 810.50 | 746.00 | 766.50 | 1,533.00 | 717,684 |
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.