Opticore Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 572.50 | 597.00 | 565.50 | 572.50 | 1,145.00 | 64,709 |
| 2023-10-26 | 576.00 | 598.00 | 569.50 | 572.50 | 1,145.00 | 132,004 |
| 2023-10-25 | 599.00 | 606.50 | 592.50 | 599.00 | 1,198.00 | 59,998 |
| 2023-10-24 | 575.00 | 605.00 | 561.50 | 598.50 | 1,197.00 | 112,884 |
| 2023-10-23 | 591.50 | 595.00 | 567.50 | 575.00 | 1,150.00 | 103,198 |
| 2023-10-20 | 600.00 | 608.00 | 567.50 | 591.50 | 1,183.00 | 159,959 |
| 2023-10-19 | 624.00 | 630.50 | 606.50 | 610.00 | 1,220.00 | 227,047 |
| 2023-10-18 | 647.50 | 653.00 | 630.50 | 638.00 | 1,276.00 | 123,977 |
| 2023-10-17 | 642.50 | 657.00 | 640.00 | 640.00 | 1,280.00 | 71,130 |
| 2023-10-16 | 665.00 | 665.00 | 625.00 | 637.50 | 1,275.00 | 231,259 |
| 2023-10-13 | 688.50 | 696.00 | 667.00 | 668.00 | 1,336.00 | 184,591 |
| 2023-10-12 | 682.50 | 697.00 | 676.50 | 690.00 | 1,380.00 | 150,483 |
| 2023-10-11 | 689.50 | 693.50 | 670.50 | 676.50 | 1,353.00 | 192,992 |
| 2023-10-10 | 724.00 | 748.00 | 658.00 | 668.50 | 1,337.00 | 349,790 |
| 2023-10-06 | 672.50 | 747.50 | 672.50 | 724.00 | 1,448.00 | 390,799 |
| 2023-10-05 | 711.00 | 711.00 | 674.00 | 677.50 | 1,355.00 | 361,608 |
| 2023-10-04 | 756.00 | 759.50 | 692.50 | 694.50 | 1,389.00 | 349,758 |
| 2023-09-27 | 730.00 | 749.00 | 712.50 | 745.50 | 1,491.00 | 285,905 |
| 2023-09-26 | 763.00 | 775.50 | 718.00 | 733.50 | 1,467.00 | 823,565 |
| 2023-09-25 | 820.00 | 825.00 | 760.00 | 772.50 | 1,545.00 | 844,518 |
| 2023-09-22 | 835.00 | 862.50 | 824.50 | 832.00 | 1,664.00 | 1,239,603 |
| 2023-09-21 | 880.50 | 880.50 | 818.50 | 860.00 | 1,720.00 | 2,077,951 |
| 2023-09-20 | 979.50 | 979.50 | 849.50 | 895.00 | 1,790.00 | 4,504,274 |
| 2023-09-19 | 1,110.00 | 1,110.00 | 911.50 | 944.50 | 1,889.00 | 22,435,853 |
| 2023-09-18 | 700.00 | 854.00 | 692.50 | 854.00 | 1,708.00 | 6,828,186 |
| 2023-09-15 | 713.00 | 725.00 | 694.00 | 705.00 | 1,410.00 | 252,460 |
| 2023-09-14 | 672.50 | 736.50 | 669.00 | 713.00 | 1,426.00 | 838,216 |
| 2023-09-13 | 667.50 | 695.50 | 653.00 | 669.00 | 1,338.00 | 223,604 |
| 2023-09-12 | 675.00 | 722.00 | 667.50 | 667.50 | 1,335.00 | 394,647 |
| 2023-09-11 | 657.00 | 678.00 | 657.00 | 669.50 | 1,339.00 | 72,740 |
| 2023-09-08 | 656.00 | 674.50 | 656.00 | 669.50 | 1,339.00 | 55,759 |
| 2023-09-07 | 690.50 | 695.00 | 652.50 | 667.00 | 1,334.00 | 181,168 |
| 2023-09-06 | 672.00 | 733.00 | 669.00 | 689.50 | 1,379.00 | 511,394 |
| 2023-09-05 | 669.50 | 680.00 | 663.00 | 672.50 | 1,345.00 | 57,348 |
| 2023-09-04 | 682.50 | 682.50 | 660.00 | 667.00 | 1,334.00 | 103,727 |
| 2023-09-01 | 687.00 | 687.00 | 665.00 | 673.50 | 1,347.00 | 79,560 |
| 2023-08-31 | 690.00 | 691.00 | 671.00 | 676.00 | 1,352.00 | 110,658 |
| 2023-08-30 | 688.00 | 700.00 | 679.50 | 685.50 | 1,371.00 | 146,397 |
| 2023-08-29 | 664.50 | 712.50 | 654.00 | 685.00 | 1,370.00 | 409,426 |
| 2023-08-28 | 644.00 | 668.50 | 641.00 | 651.50 | 1,303.00 | 141,502 |
| 2023-08-25 | 669.50 | 669.50 | 644.00 | 644.00 | 1,288.00 | 162,189 |
| 2023-08-24 | 651.50 | 667.50 | 646.50 | 655.50 | 1,311.00 | 251,830 |
| 2023-08-23 | 606.00 | 706.50 | 605.00 | 650.50 | 1,301.00 | 2,213,745 |
| 2023-08-22 | 620.50 | 635.50 | 611.50 | 614.00 | 1,228.00 | 193,838 |
| 2023-08-21 | 631.00 | 646.50 | 625.00 | 629.00 | 1,258.00 | 134,028 |
| 2023-08-18 | 649.50 | 650.00 | 624.00 | 629.50 | 1,259.00 | 147,280 |
| 2023-08-17 | 646.00 | 657.50 | 621.50 | 649.50 | 1,299.00 | 239,952 |
| 2023-08-16 | 675.00 | 675.50 | 644.00 | 645.50 | 1,291.00 | 281,325 |
| 2023-08-14 | 702.00 | 704.50 | 678.50 | 680.00 | 1,360.00 | 260,733 |
| 2023-08-11 | 695.00 | 723.50 | 691.00 | 701.50 | 1,403.00 | 171,090 |
| 2023-08-10 | 703.50 | 709.00 | 686.50 | 695.00 | 1,390.00 | 307,032 |
| 2023-08-09 | 717.50 | 721.50 | 697.50 | 712.50 | 1,425.00 | 197,473 |
| 2023-08-08 | 712.50 | 793.50 | 698.00 | 717.50 | 1,435.00 | 1,266,703 |
| 2023-08-07 | 711.50 | 719.50 | 696.50 | 708.50 | 1,417.00 | 179,285 |
| 2023-08-04 | 716.50 | 722.50 | 695.50 | 715.00 | 1,430.00 | 122,426 |
| 2023-08-03 | 721.50 | 725.50 | 693.50 | 716.50 | 1,433.00 | 175,965 |
| 2023-08-02 | 724.50 | 755.00 | 718.00 | 727.00 | 1,454.00 | 169,392 |
| 2023-08-01 | 736.50 | 749.50 | 717.50 | 724.50 | 1,449.00 | 118,384 |
| 2023-07-31 | 732.50 | 746.50 | 710.00 | 737.00 | 1,474.00 | 127,988 |
| 2023-07-28 | 717.50 | 741.50 | 707.00 | 728.50 | 1,457.00 | 104,975 |
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.