Opticore Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 892.50 | 892.50 | 866.00 | 867.50 | 1,735.00 | 132,558 |
| 2025-07-18 | 901.50 | 902.00 | 882.50 | 885.00 | 1,770.00 | 112,876 |
| 2025-07-17 | 915.00 | 939.00 | 892.50 | 901.50 | 1,803.00 | 184,639 |
| 2025-07-16 | 869.00 | 947.00 | 852.50 | 917.00 | 1,834.00 | 557,941 |
| 2025-07-15 | 890.00 | 897.00 | 861.00 | 869.00 | 1,738.00 | 92,842 |
| 2025-07-14 | 887.50 | 903.00 | 881.00 | 890.00 | 1,780.00 | 105,426 |
| 2025-07-11 | 892.50 | 913.00 | 865.00 | 895.00 | 1,790.00 | 407,753 |
| 2025-07-10 | 976.00 | 978.00 | 887.00 | 895.00 | 1,790.00 | 1,485,953 |
| 2025-07-09 | 892.00 | 922.00 | 872.00 | 910.00 | 1,820.00 | 3,242,393 |
| 2025-07-08 | 894.00 | 914.50 | 891.00 | 892.00 | 1,784.00 | 134,058 |
| 2025-07-07 | 959.00 | 959.00 | 882.00 | 894.00 | 1,788.00 | 265,920 |
| 2025-07-04 | 947.50 | 960.00 | 922.50 | 959.00 | 1,918.00 | 338,222 |
| 2025-07-03 | 911.00 | 929.50 | 906.50 | 920.50 | 1,841.00 | 306,450 |
| 2025-07-02 | 896.00 | 925.00 | 894.50 | 920.00 | 1,840.00 | 330,976 |
| 2025-07-01 | 900.50 | 919.50 | 893.50 | 900.50 | 1,801.00 | 232,645 |
| 2025-06-30 | 914.50 | 914.50 | 882.00 | 899.50 | 1,799.00 | 194,469 |
| 2025-06-27 | 896.00 | 918.50 | 876.00 | 904.00 | 1,808.00 | 530,529 |
| 2025-06-26 | 899.50 | 935.00 | 890.00 | 896.00 | 1,792.00 | 265,095 |
| 2025-06-25 | 896.50 | 919.50 | 888.50 | 899.50 | 1,799.00 | 82,714 |
| 2025-06-24 | 905.50 | 906.50 | 876.00 | 899.50 | 1,799.00 | 190,246 |
| 2025-06-23 | 914.50 | 915.00 | 810.00 | 910.00 | 1,820.00 | 656,200 |
| 2025-06-20 | 897.00 | 945.00 | 874.50 | 915.00 | 1,830.00 | 322,245 |
| 2025-06-19 | 919.50 | 925.00 | 893.00 | 896.50 | 1,793.00 | 199,112 |
| 2025-06-18 | 917.50 | 939.50 | 901.50 | 919.50 | 1,839.00 | 145,832 |
| 2025-06-17 | 926.50 | 940.00 | 891.50 | 918.50 | 1,837.00 | 398,801 |
| 2025-06-16 | 918.00 | 945.50 | 885.00 | 926.50 | 1,853.00 | 358,283 |
| 2025-06-13 | 925.00 | 949.50 | 908.00 | 918.00 | 1,836.00 | 241,263 |
| 2025-06-12 | 901.00 | 930.00 | 891.50 | 925.00 | 1,850.00 | 320,695 |
| 2025-06-11 | 910.00 | 941.50 | 900.50 | 900.50 | 1,801.00 | 217,445 |
| 2025-06-10 | 891.50 | 980.00 | 884.50 | 917.00 | 1,834.00 | 906,528 |
| 2025-06-09 | 913.50 | 921.50 | 851.50 | 891.50 | 1,783.00 | 485,591 |
| 2025-06-05 | 1,000.00 | 1,020.00 | 870.00 | 913.00 | 1,826.00 | 2,233,680 |
| 2025-06-04 | 987.50 | 1,050.00 | 968.50 | 998.00 | 1,996.00 | 411,537 |
| 2025-06-02 | 990.00 | 999.00 | 954.50 | 988.50 | 1,977.00 | 266,550 |
| 2025-05-30 | 995.00 | 1,000.00 | 936.50 | 990.00 | 1,980.00 | 359,267 |
| 2025-05-29 | 1,010.00 | 1,047.50 | 976.00 | 1,002.50 | 2,005.00 | 721,357 |
| 2025-05-28 | 925.00 | 1,017.50 | 916.00 | 1,017.50 | 2,035.00 | 778,911 |
| 2025-05-27 | 922.50 | 930.00 | 889.50 | 916.00 | 1,832.00 | 89,122 |
| 2025-05-26 | 900.00 | 931.00 | 880.50 | 913.50 | 1,827.00 | 102,666 |
| 2025-05-23 | 961.00 | 976.00 | 880.00 | 917.50 | 1,835.00 | 420,749 |
| 2025-05-22 | 979.00 | 1,012.50 | 949.00 | 968.50 | 1,937.00 | 326,757 |
| 2025-05-21 | 960.50 | 995.00 | 945.00 | 978.50 | 1,957.00 | 449,754 |
| 2025-05-20 | 977.50 | 981.00 | 905.50 | 957.50 | 1,915.00 | 602,387 |
| 2025-05-19 | 890.00 | 944.00 | 874.50 | 944.00 | 1,888.00 | 247,085 |
| 2025-05-16 | 896.50 | 914.00 | 868.50 | 906.50 | 1,813.00 | 259,488 |
| 2025-05-15 | 932.50 | 933.00 | 868.50 | 888.00 | 1,776.00 | 418,786 |
| 2025-05-14 | 875.00 | 950.00 | 855.00 | 932.50 | 1,865.00 | 714,144 |
| 2025-05-13 | 905.00 | 938.50 | 794.50 | 880.00 | 1,760.00 | 2,769,312 |
| 2025-05-12 | 1,052.50 | 1,080.00 | 908.50 | 940.50 | 1,881.00 | 1,884,133 |
| 2025-05-09 | 1,122.50 | 1,207.50 | 1,030.00 | 1,042.50 | 2,085.00 | 1,241,924 |
| 2025-05-08 | 1,080.00 | 1,187.50 | 1,062.50 | 1,100.00 | 2,200.00 | 1,792,211 |
| 2025-05-07 | 1,200.00 | 1,202.50 | 1,005.00 | 1,050.00 | 2,100.00 | 2,193,048 |
| 2025-05-02 | 1,130.00 | 1,325.00 | 1,130.00 | 1,200.00 | 2,400.00 | 2,401,767 |
| 2025-04-30 | 1,250.00 | 1,305.00 | 1,097.50 | 1,130.00 | 2,260.00 | 2,515,558 |
| 2025-04-29 | 1,350.00 | 1,462.50 | 1,250.00 | 1,265.00 | 2,530.00 | 1,462,025 |
| 2025-04-28 | 1,212.50 | 1,465.00 | 1,187.50 | 1,330.00 | 2,660.00 | 4,398,746 |
| 2025-04-25 | 1,215.00 | 1,275.00 | 1,187.50 | 1,212.50 | 2,425.00 | 2,335,297 |
| 2025-04-24 | 1,080.00 | 1,300.00 | 1,057.50 | 1,212.50 | 2,425.00 | 8,592,407 |
| 2025-04-23 | 875.50 | 1,077.50 | 875.50 | 1,037.50 | 2,075.00 | 5,234,673 |
| 2025-04-22 | 845.00 | 890.00 | 811.50 | 875.50 | 1,751.00 | 454,840 |
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.