Opticore Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 865.00 | 877.00 | 847.00 | 853.50 | 1,707.00 | 342,896 |
| 2025-04-18 | 848.00 | 881.50 | 845.00 | 865.00 | 1,730.00 | 266,754 |
| 2025-04-17 | 884.50 | 884.50 | 848.00 | 862.50 | 1,725.00 | 592,886 |
| 2025-04-16 | 855.00 | 877.50 | 854.50 | 864.50 | 1,729.00 | 467,778 |
| 2025-04-15 | 840.00 | 875.00 | 812.50 | 862.50 | 1,725.00 | 709,349 |
| 2025-04-14 | 806.00 | 887.50 | 738.50 | 850.00 | 1,700.00 | 2,971,087 |
| 2025-04-11 | 940.50 | 940.50 | 726.00 | 872.00 | 1,744.00 | 3,249,882 |
| 2025-04-10 | 946.50 | 978.50 | 930.00 | 950.00 | 1,900.00 | 987,839 |
| 2025-04-09 | 841.50 | 954.50 | 835.50 | 945.00 | 1,890.00 | 1,107,831 |
| 2025-04-08 | 891.50 | 925.00 | 839.00 | 846.00 | 1,692.00 | 646,851 |
| 2025-04-07 | 961.50 | 961.50 | 866.50 | 891.50 | 1,783.00 | 663,460 |
| 2025-04-04 | 936.50 | 980.00 | 931.50 | 945.00 | 1,890.00 | 809,787 |
| 2025-04-03 | 925.00 | 951.00 | 910.50 | 936.50 | 1,873.00 | 893,097 |
| 2025-04-02 | 876.00 | 925.00 | 867.50 | 925.00 | 1,850.00 | 433,641 |
| 2025-04-01 | 839.50 | 914.00 | 828.00 | 876.00 | 1,752.00 | 875,069 |
| 2025-03-31 | 804.00 | 885.00 | 762.00 | 839.50 | 1,679.00 | 533,356 |
| 2025-03-28 | 864.50 | 867.00 | 835.00 | 839.50 | 1,679.00 | 510,913 |
| 2025-03-27 | 854.00 | 894.50 | 829.50 | 852.50 | 1,705.00 | 1,100,947 |
| 2025-03-26 | 780.00 | 870.00 | 757.50 | 865.00 | 1,730.00 | 1,871,298 |
| 2025-03-25 | 754.50 | 797.00 | 754.50 | 769.50 | 1,539.00 | 664,765 |
| 2025-03-24 | 703.00 | 772.00 | 695.50 | 749.00 | 1,498.00 | 837,889 |
| 2025-03-21 | 692.00 | 704.00 | 676.00 | 703.50 | 1,407.00 | 134,955 |
| 2025-03-20 | 700.00 | 712.50 | 687.50 | 692.50 | 1,385.00 | 302,825 |
| 2025-03-19 | 683.00 | 695.00 | 665.00 | 695.00 | 1,390.00 | 245,381 |
| 2025-03-18 | 703.50 | 725.00 | 660.50 | 670.00 | 1,340.00 | 437,382 |
| 2025-03-17 | 654.50 | 695.50 | 632.00 | 688.00 | 1,376.00 | 807,010 |
| 2025-03-14 | 710.50 | 724.50 | 624.00 | 629.00 | 1,258.00 | 1,803,319 |
| 2025-03-13 | 745.00 | 770.00 | 701.50 | 722.00 | 1,444.00 | 1,059,726 |
| 2025-03-12 | 715.50 | 753.50 | 705.50 | 745.00 | 1,490.00 | 1,218,543 |
| 2025-03-11 | 690.50 | 739.50 | 669.50 | 720.00 | 1,440.00 | 1,074,302 |
| 2025-03-10 | 639.50 | 725.00 | 639.00 | 697.50 | 1,395.00 | 1,674,861 |
| 2025-03-07 | 649.00 | 666.50 | 640.00 | 646.50 | 1,293.00 | 262,516 |
| 2025-03-06 | 677.00 | 688.50 | 647.50 | 650.50 | 1,301.00 | 330,045 |
| 2025-03-05 | 617.00 | 667.50 | 617.00 | 665.50 | 1,331.00 | 401,627 |
| 2025-03-04 | 599.00 | 628.50 | 581.00 | 624.50 | 1,249.00 | 239,304 |
| 2025-02-28 | 624.50 | 624.50 | 589.50 | 599.00 | 1,198.00 | 255,004 |
| 2025-02-27 | 675.00 | 675.00 | 611.00 | 625.00 | 1,250.00 | 510,260 |
| 2025-02-26 | 637.50 | 666.50 | 581.00 | 658.00 | 1,316.00 | 939,191 |
| 2025-02-25 | 728.50 | 728.50 | 675.50 | 681.50 | 1,363.00 | 465,845 |
| 2025-02-24 | 670.00 | 715.00 | 667.50 | 709.50 | 1,419.00 | 597,170 |
| 2025-02-21 | 671.00 | 739.50 | 667.50 | 695.00 | 1,390.00 | 2,817,778 |
| 2025-02-20 | 608.50 | 659.00 | 593.00 | 655.00 | 1,310.00 | 666,834 |
| 2025-02-19 | 611.00 | 627.50 | 590.00 | 602.00 | 1,204.00 | 371,739 |
| 2025-02-18 | 624.00 | 642.50 | 597.50 | 616.50 | 1,233.00 | 611,778 |
| 2025-02-17 | 585.00 | 644.50 | 581.00 | 644.00 | 1,288.00 | 850,564 |
| 2025-02-14 | 562.50 | 639.50 | 545.00 | 580.50 | 1,161.00 | 1,859,086 |
| 2025-02-13 | 554.50 | 564.50 | 500.00 | 546.50 | 1,093.00 | 1,153,026 |
| 2025-02-12 | 437.00 | 567.00 | 427.50 | 540.00 | 1,080.00 | 7,139,363 |
| 2025-02-11 | 452.50 | 459.00 | 433.50 | 436.50 | 873.00 | 250,490 |
| 2025-02-10 | 469.00 | 478.00 | 430.00 | 450.00 | 900.00 | 549,926 |
| 2025-02-07 | 479.50 | 479.50 | 454.00 | 469.00 | 938.00 | 287,929 |
| 2025-02-06 | 489.50 | 489.50 | 475.00 | 479.50 | 959.00 | 161,633 |
| 2025-02-05 | 492.50 | 503.50 | 475.00 | 483.00 | 966.00 | 332,944 |
| 2025-02-04 | 533.50 | 538.50 | 456.00 | 477.00 | 954.00 | 1,109,666 |
| 2025-02-03 | 550.00 | 566.00 | 541.50 | 542.50 | 1,085.00 | 173,230 |
| 2025-01-31 | 592.50 | 598.00 | 567.50 | 570.00 | 1,140.00 | 263,907 |
| 2025-01-24 | 655.50 | 660.00 | 597.00 | 602.50 | 1,205.00 | 529,840 |
| 2025-01-23 | 616.00 | 655.50 | 603.00 | 655.50 | 1,311.00 | 328,456 |
| 2025-01-22 | 616.50 | 654.00 | 616.50 | 616.50 | 1,233.00 | 289,662 |
| 2025-01-21 | 625.00 | 625.00 | 601.50 | 616.50 | 1,233.00 | 163,363 |
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.