Opticore Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 677.50 | 720.00 | 676.50 | 717.50 | 1,435.00 | 190,684 |
| 2023-07-26 | 741.50 | 745.00 | 660.00 | 676.50 | 1,353.00 | 616,304 |
| 2023-07-25 | 770.00 | 778.50 | 741.00 | 741.00 | 1,482.00 | 343,661 |
| 2023-07-24 | 817.50 | 817.50 | 765.00 | 770.00 | 1,540.00 | 426,406 |
| 2023-07-21 | 832.00 | 840.00 | 816.50 | 817.50 | 1,635.00 | 272,014 |
| 2023-07-20 | 858.00 | 867.50 | 842.50 | 842.50 | 1,685.00 | 158,164 |
| 2023-07-19 | 889.00 | 889.00 | 852.50 | 858.00 | 1,716.00 | 177,628 |
| 2023-07-18 | 890.00 | 891.00 | 873.50 | 874.00 | 1,748.00 | 104,720 |
| 2023-07-17 | 874.50 | 882.50 | 847.00 | 882.50 | 1,765.00 | 348,232 |
| 2023-07-14 | 918.50 | 930.00 | 873.50 | 876.00 | 1,752.00 | 615,882 |
| 2023-07-13 | 924.50 | 944.50 | 915.50 | 919.00 | 1,838.00 | 325,531 |
| 2023-07-12 | 962.50 | 964.00 | 916.50 | 924.50 | 1,849.00 | 389,520 |
| 2023-07-11 | 954.00 | 972.50 | 954.00 | 956.50 | 1,913.00 | 136,282 |
| 2023-07-10 | 970.00 | 974.50 | 951.50 | 954.00 | 1,908.00 | 235,575 |
| 2023-07-07 | 980.00 | 993.50 | 940.00 | 969.50 | 1,939.00 | 535,620 |
| 2023-07-06 | 1,030.00 | 1,035.00 | 996.00 | 996.00 | 1,992.00 | 433,056 |
| 2023-07-05 | 1,070.00 | 1,082.50 | 1,022.50 | 1,025.00 | 2,050.00 | 601,274 |
| 2023-07-04 | 1,065.00 | 1,077.50 | 1,045.00 | 1,077.50 | 2,155.00 | 225,486 |
| 2023-07-03 | 1,057.50 | 1,125.00 | 1,045.00 | 1,065.00 | 2,130.00 | 434,033 |
| 2023-06-30 | 1,075.00 | 1,075.00 | 1,040.00 | 1,047.50 | 2,095.00 | 409,384 |
| 2023-06-29 | 1,155.00 | 1,172.50 | 1,062.50 | 1,077.50 | 2,155.00 | 971,548 |
| 2023-06-28 | 1,140.00 | 1,210.00 | 1,140.00 | 1,152.50 | 2,305.00 | 1,159,633 |
| 2023-06-27 | 1,145.00 | 1,245.00 | 1,117.50 | 1,160.00 | 2,320.00 | 5,612,157 |
| 2023-06-26 | 1,095.00 | 1,180.00 | 1,080.00 | 1,102.50 | 2,205.00 | 629,203 |
| 2023-06-23 | 1,090.00 | 1,112.50 | 1,085.00 | 1,095.00 | 2,190.00 | 193,094 |
| 2023-06-22 | 1,077.50 | 1,102.50 | 1,075.00 | 1,090.00 | 2,180.00 | 149,522 |
| 2023-06-21 | 1,120.00 | 1,122.50 | 1,087.50 | 1,092.50 | 2,185.00 | 233,467 |
| 2023-06-20 | 1,100.00 | 1,130.00 | 1,087.50 | 1,110.00 | 2,220.00 | 339,625 |
| 2023-06-19 | 1,120.00 | 1,122.50 | 1,085.00 | 1,100.00 | 2,200.00 | 268,811 |
| 2023-06-16 | 1,117.50 | 1,222.50 | 1,100.00 | 1,102.50 | 2,205.00 | 4,407,697 |
| 2023-06-15 | 1,052.50 | 1,075.00 | 1,035.00 | 1,060.00 | 2,120.00 | 304,664 |
| 2023-06-14 | 1,110.00 | 1,110.00 | 1,050.00 | 1,052.50 | 2,105.00 | 264,416 |
| 2023-06-13 | 1,095.00 | 1,117.50 | 1,090.00 | 1,097.50 | 2,195.00 | 148,612 |
| 2023-06-12 | 1,100.00 | 1,125.00 | 1,082.50 | 1,095.00 | 2,190.00 | 244,004 |
| 2023-06-09 | 1,085.00 | 1,100.00 | 1,050.00 | 1,095.00 | 2,190.00 | 268,998 |
| 2023-06-08 | 1,110.00 | 1,130.00 | 1,080.00 | 1,080.00 | 2,160.00 | 426,068 |
| 2023-06-07 | 1,117.50 | 1,162.50 | 1,110.00 | 1,127.50 | 2,255.00 | 292,161 |
| 2023-06-05 | 1,157.50 | 1,162.50 | 1,125.00 | 1,125.00 | 2,250.00 | 236,732 |
| 2023-06-02 | 1,165.00 | 1,172.50 | 1,140.00 | 1,152.50 | 2,305.00 | 197,310 |
| 2023-06-01 | 1,147.50 | 1,182.50 | 1,132.50 | 1,165.00 | 2,330.00 | 384,844 |
| 2023-05-31 | 1,152.50 | 1,180.00 | 1,140.00 | 1,150.00 | 2,300.00 | 364,809 |
| 2023-05-30 | 1,145.00 | 1,162.50 | 1,120.00 | 1,155.00 | 2,310.00 | 291,740 |
| 2023-05-26 | 1,177.50 | 1,192.50 | 1,105.00 | 1,145.00 | 2,290.00 | 792,495 |
| 2023-05-25 | 1,165.00 | 1,170.00 | 1,140.00 | 1,165.00 | 2,330.00 | 426,596 |
| 2023-05-24 | 1,160.00 | 1,175.00 | 1,140.00 | 1,165.00 | 2,330.00 | 574,533 |
| 2023-05-23 | 1,197.50 | 1,225.00 | 1,170.00 | 1,170.00 | 2,340.00 | 870,972 |
| 2023-05-22 | 1,230.00 | 1,232.50 | 1,160.00 | 1,205.00 | 2,410.00 | 1,042,548 |
| 2023-05-19 | 1,210.00 | 1,242.50 | 1,187.50 | 1,242.50 | 2,485.00 | 2,473,767 |
| 2023-05-18 | 1,032.50 | 1,337.50 | 1,032.50 | 1,245.00 | 2,490.00 | 18,837,879 |
| 2023-05-17 | 1,012.50 | 1,040.00 | 1,007.50 | 1,030.00 | 2,060.00 | 181,670 |
| 2023-05-16 | 1,027.50 | 1,050.00 | 1,002.50 | 1,012.50 | 2,025.00 | 285,596 |
| 2023-05-15 | 1,055.00 | 1,077.50 | 1,027.50 | 1,032.50 | 2,065.00 | 365,604 |
| 2023-05-12 | 1,105.00 | 1,132.50 | 1,075.00 | 1,077.50 | 2,155.00 | 378,814 |
| 2023-05-11 | 1,090.00 | 1,160.00 | 1,070.00 | 1,085.00 | 2,170.00 | 581,284 |
| 2023-05-10 | 1,065.00 | 1,182.50 | 1,035.00 | 1,115.00 | 2,230.00 | 1,950,713 |
| 2023-05-09 | 1,115.00 | 1,117.50 | 1,055.00 | 1,065.00 | 2,130.00 | 281,262 |
| 2023-05-08 | 1,130.00 | 1,177.50 | 1,107.50 | 1,110.00 | 2,220.00 | 407,782 |
| 2023-05-04 | 1,057.50 | 1,175.00 | 1,042.50 | 1,175.00 | 2,350.00 | 762,664 |
| 2023-05-03 | 1,075.00 | 1,075.00 | 1,045.00 | 1,057.50 | 2,115.00 | 144,988 |
| 2023-05-02 | 1,032.50 | 1,085.00 | 1,032.50 | 1,080.00 | 2,160.00 | 186,152 |
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.