Opticore Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 810.00 | 825.50 | 800.00 | 806.50 | 1,613.00 | 702,040 |
| 2024-01-23 | 849.00 | 855.00 | 805.50 | 828.50 | 1,657.00 | 748,374 |
| 2024-01-22 | 874.00 | 879.00 | 827.00 | 849.00 | 1,698.00 | 1,007,560 |
| 2024-01-19 | 895.00 | 943.00 | 850.00 | 872.00 | 1,744.00 | 2,397,630 |
| 2024-01-18 | 976.00 | 985.50 | 915.00 | 915.00 | 1,830.00 | 1,221,824 |
| 2024-01-17 | 990.00 | 990.00 | 967.00 | 970.50 | 1,941.00 | 693,888 |
| 2024-01-16 | 956.50 | 977.50 | 935.00 | 977.50 | 1,955.00 | 1,215,185 |
| 2024-01-15 | 953.00 | 996.00 | 921.50 | 975.00 | 1,950.00 | 3,125,452 |
| 2024-01-12 | 967.50 | 1,110.00 | 886.50 | 927.50 | 1,855.00 | 22,739,090 |
| 2024-01-11 | 696.50 | 882.50 | 695.00 | 882.50 | 1,765.00 | 6,555,714 |
| 2024-01-10 | 677.50 | 682.50 | 660.50 | 679.00 | 1,358.00 | 124,915 |
| 2024-01-09 | 674.00 | 697.00 | 668.00 | 671.00 | 1,342.00 | 147,318 |
| 2024-01-08 | 677.50 | 684.50 | 655.00 | 668.00 | 1,336.00 | 239,732 |
| 2024-01-05 | 707.50 | 721.00 | 673.00 | 677.50 | 1,355.00 | 187,860 |
| 2024-01-04 | 699.00 | 731.50 | 679.00 | 701.50 | 1,403.00 | 733,811 |
| 2024-01-03 | 661.00 | 679.00 | 655.00 | 677.50 | 1,355.00 | 139,560 |
| 2024-01-02 | 660.00 | 685.00 | 658.00 | 667.50 | 1,335.00 | 155,798 |
| 2023-12-28 | 659.00 | 667.00 | 649.50 | 657.00 | 1,314.00 | 34,124 |
| 2023-12-27 | 669.00 | 669.00 | 650.50 | 658.50 | 1,317.00 | 40,534 |
| 2023-12-26 | 653.00 | 673.00 | 640.50 | 645.00 | 1,290.00 | 49,765 |
| 2023-12-22 | 675.00 | 675.00 | 653.00 | 653.00 | 1,306.00 | 84,654 |
| 2023-12-21 | 668.50 | 685.50 | 657.50 | 658.00 | 1,316.00 | 31,907 |
| 2023-12-20 | 679.50 | 693.50 | 666.50 | 668.50 | 1,337.00 | 90,287 |
| 2023-12-19 | 670.00 | 686.50 | 665.00 | 679.00 | 1,358.00 | 128,460 |
| 2023-12-18 | 675.00 | 675.00 | 648.50 | 665.00 | 1,330.00 | 108,896 |
| 2023-12-15 | 639.50 | 691.00 | 622.00 | 647.00 | 1,294.00 | 312,961 |
| 2023-12-14 | 626.00 | 637.00 | 622.00 | 627.00 | 1,254.00 | 80,299 |
| 2023-12-13 | 627.50 | 639.00 | 622.00 | 626.00 | 1,252.00 | 74,198 |
| 2023-12-12 | 640.00 | 645.00 | 633.50 | 642.00 | 1,284.00 | 31,594 |
| 2023-12-11 | 634.00 | 642.00 | 629.50 | 640.00 | 1,280.00 | 32,615 |
| 2023-12-08 | 637.50 | 637.50 | 610.00 | 629.00 | 1,258.00 | 89,318 |
| 2023-12-07 | 645.00 | 645.00 | 624.00 | 624.00 | 1,248.00 | 117,361 |
| 2023-12-06 | 631.00 | 644.50 | 625.50 | 639.00 | 1,278.00 | 70,408 |
| 2023-12-05 | 655.50 | 655.50 | 627.50 | 635.00 | 1,270.00 | 122,363 |
| 2023-12-04 | 675.00 | 690.00 | 653.50 | 655.50 | 1,311.00 | 106,061 |
| 2023-12-01 | 681.50 | 713.00 | 663.50 | 671.50 | 1,343.00 | 98,060 |
| 2023-11-30 | 676.50 | 697.50 | 673.50 | 680.50 | 1,361.00 | 95,989 |
| 2023-11-29 | 675.00 | 689.00 | 667.50 | 673.00 | 1,346.00 | 56,463 |
| 2023-11-28 | 671.50 | 678.00 | 665.00 | 667.00 | 1,334.00 | 96,664 |
| 2023-11-27 | 695.00 | 695.00 | 671.50 | 671.50 | 1,343.00 | 88,004 |
| 2023-11-24 | 694.00 | 698.50 | 676.50 | 695.00 | 1,390.00 | 49,419 |
| 2023-11-23 | 707.00 | 714.00 | 685.50 | 693.50 | 1,387.00 | 76,693 |
| 2023-11-22 | 700.00 | 708.50 | 683.00 | 707.00 | 1,414.00 | 92,405 |
| 2023-11-21 | 716.50 | 718.50 | 699.50 | 699.50 | 1,399.00 | 125,904 |
| 2023-11-20 | 707.50 | 759.50 | 697.00 | 716.50 | 1,433.00 | 444,786 |
| 2023-11-17 | 704.00 | 710.00 | 675.50 | 697.00 | 1,394.00 | 90,856 |
| 2023-11-16 | 701.00 | 714.00 | 688.50 | 704.00 | 1,408.00 | 152,207 |
| 2023-11-15 | 695.00 | 702.50 | 669.00 | 700.00 | 1,400.00 | 165,723 |
| 2023-11-14 | 641.50 | 672.50 | 640.50 | 660.00 | 1,320.00 | 122,441 |
| 2023-11-13 | 631.00 | 642.00 | 624.00 | 636.50 | 1,273.00 | 109,039 |
| 2023-11-10 | 643.00 | 649.00 | 629.50 | 631.00 | 1,262.00 | 108,406 |
| 2023-11-09 | 668.00 | 668.00 | 642.00 | 643.00 | 1,286.00 | 422,411 |
| 2023-11-08 | 681.50 | 690.00 | 657.50 | 668.00 | 1,336.00 | 233,701 |
| 2023-11-07 | 702.50 | 752.00 | 675.00 | 681.50 | 1,363.00 | 1,018,897 |
| 2023-11-06 | 688.00 | 698.50 | 663.50 | 684.50 | 1,369.00 | 527,364 |
| 2023-11-03 | 635.00 | 775.00 | 635.00 | 698.00 | 1,396.00 | 4,310,784 |
| 2023-11-02 | 620.50 | 625.50 | 602.50 | 616.00 | 1,232.00 | 184,912 |
| 2023-11-01 | 559.50 | 673.00 | 559.50 | 621.00 | 1,242.00 | 1,353,900 |
| 2023-10-31 | 583.00 | 587.50 | 558.00 | 562.00 | 1,124.00 | 114,421 |
| 2023-10-30 | 572.50 | 584.00 | 569.00 | 583.00 | 1,166.00 | 56,035 |
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.