Opticore Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 2,112.50 | 2,112.50 | 2,112.50 | 2,112.50 | 4,225.00 | 0 |
| 2026-04-15 | 2,112.50 | 2,112.50 | 2,112.50 | 2,112.50 | 4,225.00 | 0 |
| 2026-04-14 | 2,112.50 | 2,112.50 | 2,112.50 | 2,112.50 | 4,225.00 | 0 |
| 2026-04-13 | 2,112.50 | 2,112.50 | 2,112.50 | 2,112.50 | 4,225.00 | 0 |
| 2026-04-10 | 2,112.50 | 2,112.50 | 2,112.50 | 2,112.50 | 4,225.00 | 0 |
| 2026-04-09 | 2,112.50 | 2,112.50 | 2,112.50 | 2,112.50 | 4,225.00 | 0 |
| 2026-04-08 | 2,112.50 | 2,112.50 | 2,112.50 | 2,112.50 | 4,225.00 | 0 |
| 2026-04-07 | 2,112.50 | 2,112.50 | 2,112.50 | 2,112.50 | 4,225.00 | 0 |
| 2026-04-06 | 2,112.50 | 2,112.50 | 2,112.50 | 2,112.50 | 4,225.00 | 0 |
| 2026-04-03 | 2,112.50 | 2,112.50 | 2,112.50 | 2,112.50 | 4,225.00 | 0 |
| 2026-04-02 | 2,112.50 | 2,112.50 | 2,112.50 | 2,112.50 | 4,225.00 | 0 |
| 2026-04-01 | 2,112.50 | 2,112.50 | 2,112.50 | 2,112.50 | 4,225.00 | 0 |
| 2026-03-31 | 2,112.50 | 2,112.50 | 2,112.50 | 2,112.50 | 4,225.00 | 0 |
| 2026-03-30 | 2,112.50 | 2,112.50 | 2,112.50 | 2,112.50 | 4,225.00 | 0 |
| 2026-03-27 | 2,112.50 | 2,112.50 | 2,112.50 | 2,112.50 | 4,225.00 | 0 |
| 2026-03-26 | 2,112.50 | 2,112.50 | 2,112.50 | 2,112.50 | 4,225.00 | 0 |
| 2026-03-25 | 2,112.50 | 2,112.50 | 2,112.50 | 2,112.50 | 4,225.00 | 0 |
| 2026-03-24 | 2,112.50 | 2,112.50 | 2,112.50 | 2,112.50 | 4,225.00 | 0 |
| 2026-03-23 | 2,060.00 | 2,322.50 | 1,977.50 | 2,112.50 | 4,225.00 | 7,316,468 |
| 2026-03-20 | 2,085.00 | 2,187.50 | 2,015.00 | 2,070.00 | 4,140.00 | 3,924,320 |
| 2026-03-19 | 2,115.00 | 2,145.00 | 1,950.00 | 2,060.00 | 4,120.00 | 3,365,199 |
| 2026-03-18 | 2,195.00 | 2,240.00 | 2,027.50 | 2,115.00 | 4,230.00 | 4,483,433 |
| 2026-03-17 | 2,560.00 | 2,560.00 | 2,150.00 | 2,180.00 | 4,360.00 | 8,173,884 |
| 2026-03-16 | 2,380.00 | 2,560.00 | 2,280.00 | 2,445.00 | 4,890.00 | 7,779,089 |
| 2026-03-13 | 2,475.00 | 2,560.00 | 2,310.00 | 2,360.00 | 4,720.00 | 7,537,333 |
| 2026-03-12 | 2,115.00 | 2,625.00 | 2,055.00 | 2,510.00 | 5,020.00 | 34,570,542 |
| 2026-03-11 | 2,162.50 | 2,272.50 | 1,980.00 | 2,022.50 | 4,045.00 | 7,522,840 |
| 2026-03-10 | 1,800.00 | 1,990.00 | 1,717.50 | 1,980.00 | 3,960.00 | 4,742,139 |
| 2026-03-09 | 1,800.00 | 1,800.00 | 1,587.50 | 1,635.00 | 3,270.00 | 1,868,246 |
| 2026-03-06 | 1,937.50 | 2,025.00 | 1,770.00 | 1,805.00 | 3,610.00 | 2,098,952 |
| 2026-03-05 | 1,830.00 | 2,010.00 | 1,825.00 | 1,937.50 | 3,875.00 | 2,276,497 |
| 2026-03-04 | 1,890.00 | 1,962.50 | 1,595.00 | 1,650.00 | 3,300.00 | 3,040,823 |
| 2026-03-03 | 2,280.00 | 2,450.00 | 1,977.50 | 1,985.00 | 3,970.00 | 4,813,450 |
| 2026-02-27 | 2,100.00 | 2,485.00 | 2,100.00 | 2,280.00 | 4,560.00 | 8,472,854 |
| 2026-02-26 | 2,000.00 | 2,237.50 | 1,980.00 | 2,095.00 | 4,190.00 | 5,854,294 |
| 2026-02-25 | 1,897.50 | 2,065.00 | 1,845.00 | 1,980.00 | 3,960.00 | 3,954,705 |
| 2026-02-24 | 1,817.50 | 1,920.00 | 1,715.00 | 1,842.50 | 3,685.00 | 1,897,637 |
| 2026-02-23 | 1,615.00 | 1,850.00 | 1,615.00 | 1,815.00 | 3,630.00 | 2,921,110 |
| 2026-02-20 | 1,702.50 | 1,715.00 | 1,590.00 | 1,612.50 | 3,225.00 | 1,089,830 |
| 2026-02-19 | 1,590.00 | 1,715.00 | 1,590.00 | 1,700.00 | 3,400.00 | 1,407,976 |
| 2026-02-13 | 1,610.00 | 1,700.00 | 1,557.50 | 1,587.50 | 3,175.00 | 1,322,390 |
| 2026-02-12 | 1,632.50 | 1,665.00 | 1,565.00 | 1,577.50 | 3,155.00 | 1,097,471 |
| 2026-02-11 | 1,690.00 | 1,717.50 | 1,602.50 | 1,632.50 | 3,265.00 | 998,710 |
| 2026-02-10 | 1,802.50 | 1,830.00 | 1,650.00 | 1,690.00 | 3,380.00 | 1,973,571 |
| 2026-02-09 | 1,850.00 | 1,975.00 | 1,755.00 | 1,800.00 | 3,600.00 | 1,630,404 |
| 2026-02-06 | 1,985.00 | 1,985.00 | 1,762.50 | 1,850.00 | 3,700.00 | 2,147,398 |
| 2026-02-05 | 1,902.50 | 2,135.00 | 1,880.00 | 2,015.00 | 4,030.00 | 5,175,670 |
| 2026-02-04 | 1,875.00 | 1,962.50 | 1,725.00 | 1,900.00 | 3,800.00 | 2,133,581 |
| 2026-02-03 | 1,790.00 | 1,857.50 | 1,775.00 | 1,825.00 | 3,650.00 | 885,275 |
| 2026-02-02 | 1,900.00 | 1,950.00 | 1,755.00 | 1,782.50 | 3,565.00 | 1,308,211 |
| 2026-01-30 | 1,880.00 | 1,930.00 | 1,795.00 | 1,900.00 | 3,800.00 | 1,343,571 |
| 2026-01-29 | 2,000.00 | 2,000.00 | 1,775.00 | 1,880.00 | 3,760.00 | 2,514,112 |
| 2026-01-28 | 1,757.50 | 1,942.50 | 1,712.50 | 1,875.00 | 3,750.00 | 3,856,796 |
| 2026-01-27 | 1,812.50 | 1,815.00 | 1,635.00 | 1,670.00 | 3,340.00 | 2,308,879 |
| 2026-01-26 | 1,785.00 | 1,930.00 | 1,600.00 | 1,812.50 | 3,625.00 | 3,280,639 |
| 2026-01-23 | 2,140.00 | 2,140.00 | 1,700.00 | 1,785.00 | 3,570.00 | 6,191,231 |
| 2026-01-22 | 2,550.00 | 2,550.00 | 2,130.00 | 2,145.00 | 4,290.00 | 4,431,511 |
| 2026-01-21 | 2,352.50 | 2,595.00 | 1,852.50 | 2,425.00 | 4,850.00 | 5,685,619 |
| 2026-01-20 | 2,295.00 | 2,775.00 | 2,295.00 | 2,370.00 | 4,740.00 | 13,727,292 |
| 2026-01-19 | 1,810.00 | 2,180.00 | 1,720.00 | 2,180.00 | 4,360.00 | 11,982,064 |
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.