Opticore Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 606.50 | 624.00 | 586.50 | 608.50 | 1,217.00 | 226,240 |
| 2025-01-17 | 641.50 | 641.50 | 605.00 | 624.00 | 1,248.00 | 364,748 |
| 2025-01-16 | 626.00 | 647.50 | 625.00 | 627.50 | 1,255.00 | 124,595 |
| 2025-01-15 | 660.50 | 660.50 | 615.50 | 626.00 | 1,252.00 | 238,187 |
| 2025-01-14 | 634.50 | 665.00 | 631.50 | 641.00 | 1,282.00 | 233,483 |
| 2025-01-13 | 663.00 | 663.00 | 635.50 | 640.00 | 1,280.00 | 230,721 |
| 2025-01-10 | 666.00 | 676.50 | 652.50 | 663.50 | 1,327.00 | 91,459 |
| 2025-01-09 | 655.00 | 677.50 | 655.00 | 663.00 | 1,326.00 | 136,054 |
| 2025-01-08 | 665.00 | 677.00 | 627.00 | 670.00 | 1,340.00 | 188,930 |
| 2025-01-07 | 681.50 | 774.50 | 667.50 | 683.00 | 1,366.00 | 1,661,790 |
| 2025-01-06 | 652.50 | 692.50 | 652.50 | 680.00 | 1,360.00 | 477,280 |
| 2025-01-03 | 641.00 | 667.50 | 635.00 | 658.00 | 1,316.00 | 143,982 |
| 2025-01-02 | 637.50 | 651.50 | 625.00 | 647.00 | 1,294.00 | 121,077 |
| 2024-12-30 | 645.00 | 651.50 | 627.50 | 644.00 | 1,288.00 | 113,878 |
| 2024-12-27 | 667.50 | 674.00 | 638.50 | 646.00 | 1,292.00 | 157,850 |
| 2024-12-26 | 663.50 | 692.50 | 642.00 | 667.50 | 1,335.00 | 337,200 |
| 2024-12-24 | 649.00 | 668.50 | 640.00 | 644.50 | 1,289.00 | 136,639 |
| 2024-12-23 | 665.00 | 674.50 | 649.00 | 649.00 | 1,298.00 | 115,855 |
| 2024-12-20 | 672.50 | 684.50 | 650.50 | 660.00 | 1,320.00 | 194,376 |
| 2024-12-19 | 671.00 | 704.00 | 671.00 | 681.00 | 1,362.00 | 241,605 |
| 2024-12-18 | 706.50 | 717.00 | 665.50 | 700.00 | 1,400.00 | 441,301 |
| 2024-12-17 | 674.00 | 725.00 | 660.50 | 705.00 | 1,410.00 | 569,507 |
| 2024-12-16 | 675.00 | 679.50 | 658.00 | 675.00 | 1,350.00 | 171,733 |
| 2024-12-13 | 635.00 | 685.50 | 635.00 | 675.00 | 1,350.00 | 252,997 |
| 2024-12-12 | 639.00 | 659.00 | 638.50 | 645.50 | 1,291.00 | 179,993 |
| 2024-12-11 | 624.00 | 647.50 | 620.00 | 639.00 | 1,278.00 | 282,767 |
| 2024-12-10 | 570.50 | 624.50 | 570.50 | 624.50 | 1,249.00 | 296,240 |
| 2024-12-09 | 601.00 | 601.00 | 555.00 | 570.50 | 1,141.00 | 383,903 |
| 2024-12-06 | 605.00 | 628.00 | 586.50 | 618.50 | 1,237.00 | 277,743 |
| 2024-12-05 | 622.50 | 647.00 | 611.50 | 612.00 | 1,224.00 | 100,499 |
| 2024-12-04 | 593.00 | 652.00 | 590.50 | 628.50 | 1,257.00 | 217,821 |
| 2024-12-03 | 650.00 | 659.50 | 610.00 | 622.00 | 1,244.00 | 393,985 |
| 2024-12-02 | 663.00 | 667.50 | 650.50 | 653.00 | 1,306.00 | 170,171 |
| 2024-11-29 | 694.50 | 699.00 | 653.50 | 667.50 | 1,335.00 | 220,379 |
| 2024-11-28 | 661.50 | 700.00 | 654.50 | 674.50 | 1,349.00 | 268,198 |
| 2024-11-27 | 650.00 | 669.00 | 625.00 | 668.00 | 1,336.00 | 297,541 |
| 2024-11-26 | 685.00 | 685.00 | 652.50 | 653.00 | 1,306.00 | 173,586 |
| 2024-11-25 | 666.00 | 687.50 | 666.00 | 678.00 | 1,356.00 | 339,617 |
| 2024-11-22 | 653.00 | 685.00 | 652.50 | 666.00 | 1,332.00 | 328,427 |
| 2024-11-21 | 673.50 | 689.00 | 660.00 | 662.00 | 1,324.00 | 845,136 |
| 2024-11-20 | 700.00 | 710.50 | 668.00 | 682.50 | 1,365.00 | 581,378 |
| 2024-11-19 | 778.50 | 800.00 | 650.00 | 700.00 | 1,400.00 | 4,677,472 |
| 2024-11-18 | 659.00 | 724.50 | 658.50 | 724.50 | 1,449.00 | 1,715,086 |
| 2024-11-15 | 644.50 | 693.50 | 632.00 | 658.50 | 1,317.00 | 995,044 |
| 2024-11-14 | 624.50 | 665.50 | 600.00 | 644.50 | 1,289.00 | 384,990 |
| 2024-11-13 | 638.50 | 638.50 | 617.50 | 624.50 | 1,249.00 | 236,738 |
| 2024-11-12 | 648.50 | 669.50 | 621.50 | 631.50 | 1,263.00 | 648,784 |
| 2024-11-11 | 668.00 | 693.50 | 642.50 | 654.50 | 1,309.00 | 605,017 |
| 2024-11-08 | 662.50 | 668.50 | 616.50 | 668.00 | 1,336.00 | 982,330 |
| 2024-11-07 | 590.00 | 672.00 | 586.50 | 651.50 | 1,303.00 | 2,138,375 |
| 2024-11-06 | 590.00 | 595.00 | 571.50 | 581.50 | 1,163.00 | 156,701 |
| 2024-11-05 | 573.50 | 601.50 | 573.50 | 589.50 | 1,179.00 | 137,089 |
| 2024-11-04 | 556.50 | 582.50 | 556.50 | 576.00 | 1,152.00 | 99,042 |
| 2024-11-01 | 551.00 | 571.00 | 551.00 | 556.50 | 1,113.00 | 99,079 |
| 2024-10-31 | 553.00 | 569.00 | 532.50 | 565.00 | 1,130.00 | 115,035 |
| 2024-10-30 | 565.50 | 581.50 | 545.00 | 553.00 | 1,106.00 | 117,165 |
| 2024-10-29 | 574.50 | 580.00 | 555.00 | 565.50 | 1,131.00 | 84,106 |
| 2024-10-28 | 572.00 | 590.00 | 547.50 | 574.50 | 1,149.00 | 326,421 |
| 2024-10-25 | 600.00 | 608.00 | 568.50 | 578.00 | 1,156.00 | 279,571 |
| 2024-10-24 | 585.50 | 617.50 | 581.00 | 612.50 | 1,225.00 | 330,263 |
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.