Opticore Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 1,082.50 | 1,082.50 | 1,022.50 | 1,042.50 | 2,085.00 | 330,746 |
| 2023-04-27 | 1,090.00 | 1,112.50 | 1,062.50 | 1,067.50 | 2,135.00 | 276,974 |
| 2023-04-26 | 1,070.00 | 1,135.00 | 1,065.00 | 1,100.00 | 2,200.00 | 315,210 |
| 2023-04-25 | 1,105.00 | 1,135.00 | 1,062.50 | 1,077.50 | 2,155.00 | 451,234 |
| 2023-04-24 | 1,140.00 | 1,162.50 | 1,102.50 | 1,110.00 | 2,220.00 | 308,610 |
| 2023-04-21 | 1,142.50 | 1,175.00 | 1,132.50 | 1,140.00 | 2,280.00 | 390,703 |
| 2023-04-20 | 1,227.50 | 1,230.00 | 1,152.50 | 1,155.00 | 2,310.00 | 592,857 |
| 2023-04-19 | 1,215.00 | 1,235.00 | 1,200.00 | 1,207.50 | 2,415.00 | 418,917 |
| 2023-04-18 | 1,242.50 | 1,247.50 | 1,205.00 | 1,227.50 | 2,455.00 | 528,599 |
| 2023-04-17 | 1,272.50 | 1,275.00 | 1,227.50 | 1,245.00 | 2,490.00 | 505,800 |
| 2023-04-14 | 1,322.50 | 1,362.50 | 1,272.50 | 1,272.50 | 2,545.00 | 893,378 |
| 2023-04-13 | 1,287.50 | 1,337.50 | 1,257.50 | 1,310.00 | 2,620.00 | 810,224 |
| 2023-04-12 | 1,345.00 | 1,370.00 | 1,297.50 | 1,305.00 | 2,610.00 | 914,688 |
| 2023-04-11 | 1,350.00 | 1,362.50 | 1,307.50 | 1,335.00 | 2,670.00 | 675,742 |
| 2023-04-10 | 1,380.00 | 1,392.50 | 1,320.00 | 1,340.00 | 2,680.00 | 934,014 |
| 2023-04-07 | 1,435.00 | 1,445.00 | 1,380.00 | 1,385.00 | 2,770.00 | 900,194 |
| 2023-04-06 | 1,460.00 | 1,475.00 | 1,405.00 | 1,432.50 | 2,865.00 | 1,189,788 |
| 2023-04-05 | 1,442.50 | 1,532.50 | 1,430.00 | 1,490.00 | 2,980.00 | 1,816,144 |
| 2023-04-04 | 1,572.50 | 1,612.50 | 1,440.00 | 1,450.00 | 2,900.00 | 4,228,892 |
| 2023-04-03 | 1,510.00 | 1,527.50 | 1,462.50 | 1,522.50 | 3,045.00 | 2,822,458 |
| 2023-03-31 | 1,397.50 | 1,670.00 | 1,377.50 | 1,515.00 | 3,030.00 | 22,939,073 |
| 2023-03-30 | 1,397.50 | 1,430.00 | 1,367.50 | 1,395.00 | 2,790.00 | 960,473 |
| 2023-03-29 | 1,455.00 | 1,455.00 | 1,375.00 | 1,397.50 | 2,795.00 | 1,489,446 |
| 2023-03-28 | 1,420.00 | 1,505.00 | 1,397.50 | 1,470.00 | 2,940.00 | 3,186,915 |
| 2023-03-27 | 1,415.00 | 1,435.00 | 1,380.00 | 1,407.50 | 2,815.00 | 1,403,504 |
| 2023-03-24 | 1,400.00 | 1,462.50 | 1,382.50 | 1,412.50 | 2,825.00 | 2,643,684 |
| 2023-03-23 | 1,340.00 | 1,385.00 | 1,330.00 | 1,360.00 | 2,720.00 | 1,226,306 |
| 2023-03-22 | 1,352.50 | 1,380.00 | 1,337.50 | 1,360.00 | 2,720.00 | 1,482,765 |
| 2023-03-21 | 1,310.00 | 1,460.00 | 1,310.00 | 1,340.00 | 2,680.00 | 13,010,996 |
| 2023-03-20 | 1,145.00 | 1,342.50 | 1,137.50 | 1,272.50 | 2,545.00 | 5,678,294 |
| 2023-03-17 | 1,125.00 | 1,200.00 | 1,112.50 | 1,157.50 | 2,315.00 | 751,207 |
| 2023-03-16 | 1,102.50 | 1,132.50 | 1,067.50 | 1,112.50 | 2,225.00 | 243,191 |
| 2023-03-15 | 1,085.00 | 1,127.50 | 1,085.00 | 1,112.50 | 2,225.00 | 256,377 |
| 2023-03-14 | 1,167.50 | 1,167.50 | 1,075.00 | 1,075.00 | 2,150.00 | 404,816 |
| 2023-03-13 | 1,122.50 | 1,165.00 | 1,090.00 | 1,150.00 | 2,300.00 | 501,364 |
| 2023-03-10 | 1,135.00 | 1,137.50 | 1,107.50 | 1,127.50 | 2,255.00 | 369,849 |
| 2023-03-09 | 1,160.00 | 1,177.50 | 1,120.00 | 1,147.50 | 2,295.00 | 432,763 |
| 2023-03-08 | 1,165.00 | 1,172.50 | 1,150.00 | 1,160.00 | 2,320.00 | 357,459 |
| 2023-03-07 | 1,225.00 | 1,225.00 | 1,162.50 | 1,175.00 | 2,350.00 | 703,815 |
| 2023-03-06 | 1,200.00 | 1,230.00 | 1,182.50 | 1,225.00 | 2,450.00 | 503,804 |
| 2023-03-03 | 1,215.00 | 1,240.00 | 1,185.00 | 1,197.50 | 2,395.00 | 773,941 |
| 2023-03-02 | 1,280.00 | 1,295.00 | 1,227.50 | 1,230.00 | 2,460.00 | 530,362 |
| 2023-02-28 | 1,257.50 | 1,287.50 | 1,240.00 | 1,267.50 | 2,535.00 | 458,569 |
| 2023-02-27 | 1,225.00 | 1,275.00 | 1,197.50 | 1,245.00 | 2,490.00 | 996,874 |
| 2023-02-24 | 1,375.00 | 1,375.00 | 1,257.50 | 1,272.50 | 2,545.00 | 87,329 |
| 2023-02-23 | 1,327.50 | 1,375.00 | 1,325.00 | 1,352.50 | 2,705.00 | 11,245 |
| 2023-02-22 | 1,355.00 | 1,360.00 | 1,320.00 | 1,327.50 | 2,655.00 | 23,891 |
| 2023-02-21 | 1,387.50 | 1,410.00 | 1,357.50 | 1,372.50 | 2,745.00 | 20,002 |
| 2023-02-20 | 1,335.00 | 1,392.50 | 1,335.00 | 1,387.50 | 2,775.00 | 52,525 |
| 2023-02-17 | 1,315.00 | 1,360.00 | 1,305.00 | 1,332.50 | 2,665.00 | 24,007 |
| 2023-02-16 | 1,365.00 | 1,372.50 | 1,317.50 | 1,332.50 | 2,665.00 | 27,161 |
| 2023-02-15 | 1,415.00 | 1,437.50 | 1,330.00 | 1,342.50 | 2,685.00 | 43,190 |
| 2023-02-14 | 1,420.00 | 1,470.00 | 1,395.00 | 1,400.00 | 2,800.00 | 78,657 |
| 2023-02-13 | 1,377.50 | 1,435.00 | 1,370.00 | 1,402.50 | 2,805.00 | 38,850 |
| 2023-02-10 | 1,420.00 | 1,482.50 | 1,370.00 | 1,377.50 | 2,755.00 | 59,580 |
| 2023-02-09 | 1,465.00 | 1,470.00 | 1,390.00 | 1,395.00 | 2,790.00 | 45,860 |
| 2023-02-08 | 1,517.50 | 1,522.50 | 1,455.00 | 1,462.50 | 2,925.00 | 72,141 |
| 2023-02-07 | 1,507.50 | 1,517.50 | 1,455.00 | 1,492.50 | 2,985.00 | 64,862 |
| 2023-02-06 | 1,622.50 | 1,697.50 | 1,507.50 | 1,507.50 | 3,015.00 | 133,004 |
| 2023-02-03 | 1,655.00 | 1,670.00 | 1,587.50 | 1,602.50 | 3,205.00 | 139,170 |
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.