Opticore Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 585.00 | 601.50 | 570.00 | 597.00 | 1,194.00 | 213,969 |
| 2024-10-22 | 586.00 | 602.00 | 575.00 | 591.00 | 1,182.00 | 200,822 |
| 2024-10-21 | 602.50 | 607.00 | 583.00 | 593.00 | 1,186.00 | 377,638 |
| 2024-10-18 | 595.00 | 622.00 | 595.00 | 617.00 | 1,234.00 | 426,926 |
| 2024-10-17 | 628.00 | 628.00 | 578.00 | 608.00 | 1,216.00 | 663,662 |
| 2024-10-16 | 612.50 | 672.00 | 603.00 | 626.50 | 1,253.00 | 2,791,014 |
| 2024-10-15 | 557.00 | 647.50 | 551.00 | 615.00 | 1,230.00 | 6,380,884 |
| 2024-10-14 | 524.50 | 576.00 | 521.00 | 550.50 | 1,101.00 | 1,252,010 |
| 2024-10-11 | 525.50 | 538.50 | 518.50 | 521.50 | 1,043.00 | 228,180 |
| 2024-10-10 | 528.50 | 538.50 | 524.00 | 525.50 | 1,051.00 | 83,805 |
| 2024-10-08 | 538.50 | 541.00 | 522.50 | 525.00 | 1,050.00 | 130,142 |
| 2024-10-07 | 516.50 | 540.00 | 516.50 | 538.50 | 1,077.00 | 401,816 |
| 2024-10-04 | 508.50 | 538.50 | 504.50 | 515.00 | 1,030.00 | 441,280 |
| 2024-10-02 | 506.50 | 524.00 | 504.50 | 508.50 | 1,017.00 | 105,068 |
| 2024-09-30 | 511.00 | 530.00 | 511.00 | 519.50 | 1,039.00 | 147,899 |
| 2024-09-27 | 537.00 | 537.00 | 499.00 | 521.00 | 1,042.00 | 162,909 |
| 2024-09-26 | 508.50 | 530.00 | 508.50 | 530.00 | 1,060.00 | 220,412 |
| 2024-09-25 | 513.00 | 516.50 | 506.50 | 508.50 | 1,017.00 | 91,352 |
| 2024-09-24 | 509.00 | 512.00 | 502.50 | 511.50 | 1,023.00 | 151,928 |
| 2024-09-23 | 508.50 | 510.50 | 475.00 | 506.50 | 1,013.00 | 352,941 |
| 2024-09-20 | 508.50 | 517.00 | 506.00 | 507.00 | 1,014.00 | 185,424 |
| 2024-09-19 | 517.50 | 518.00 | 505.00 | 507.00 | 1,014.00 | 333,791 |
| 2024-09-13 | 571.50 | 585.00 | 515.00 | 517.00 | 1,034.00 | 2,209,208 |
| 2024-09-12 | 515.00 | 539.00 | 511.50 | 516.50 | 1,033.00 | 456,154 |
| 2024-09-11 | 505.50 | 517.00 | 503.00 | 511.50 | 1,023.00 | 153,432 |
| 2024-09-10 | 509.50 | 514.00 | 503.00 | 505.00 | 1,010.00 | 132,256 |
| 2024-09-09 | 500.00 | 512.00 | 496.00 | 509.00 | 1,018.00 | 142,016 |
| 2024-09-06 | 515.50 | 519.00 | 503.00 | 506.50 | 1,013.00 | 221,610 |
| 2024-09-05 | 510.50 | 539.00 | 506.00 | 516.00 | 1,032.00 | 308,626 |
| 2024-09-04 | 515.00 | 523.50 | 506.00 | 506.00 | 1,012.00 | 288,580 |
| 2024-09-03 | 528.00 | 543.50 | 525.00 | 531.50 | 1,063.00 | 277,227 |
| 2024-09-02 | 535.00 | 559.00 | 515.00 | 533.50 | 1,067.00 | 805,032 |
| 2024-08-30 | 533.50 | 604.50 | 520.50 | 523.00 | 1,046.00 | 4,023,460 |
| 2024-08-29 | 533.00 | 533.00 | 514.00 | 516.50 | 1,033.00 | 171,960 |
| 2024-08-28 | 521.50 | 541.00 | 519.50 | 533.00 | 1,066.00 | 302,722 |
| 2024-08-27 | 505.00 | 545.00 | 501.00 | 521.50 | 1,043.00 | 437,131 |
| 2024-08-26 | 515.50 | 519.50 | 507.50 | 508.00 | 1,016.00 | 207,652 |
| 2024-08-23 | 515.00 | 555.50 | 509.50 | 515.50 | 1,031.00 | 757,129 |
| 2024-08-22 | 527.50 | 534.50 | 515.00 | 518.00 | 1,036.00 | 429,297 |
| 2024-08-21 | 556.50 | 562.50 | 519.00 | 526.50 | 1,053.00 | 691,730 |
| 2024-08-20 | 512.50 | 569.00 | 511.00 | 565.00 | 1,130.00 | 1,505,753 |
| 2024-08-19 | 531.50 | 543.50 | 512.50 | 512.50 | 1,025.00 | 533,245 |
| 2024-08-16 | 551.50 | 570.00 | 529.00 | 529.00 | 1,058.00 | 509,880 |
| 2024-08-14 | 543.00 | 563.00 | 517.50 | 548.00 | 1,096.00 | 518,102 |
| 2024-08-13 | 559.00 | 571.00 | 530.00 | 542.00 | 1,084.00 | 797,130 |
| 2024-08-12 | 603.00 | 621.50 | 573.00 | 573.50 | 1,147.00 | 964,504 |
| 2024-08-09 | 608.00 | 640.00 | 601.00 | 603.00 | 1,206.00 | 1,243,527 |
| 2024-08-08 | 643.50 | 676.00 | 590.00 | 602.00 | 1,204.00 | 2,230,727 |
| 2024-08-07 | 584.00 | 697.00 | 575.00 | 640.00 | 1,280.00 | 10,056,244 |
| 2024-08-06 | 582.00 | 616.00 | 552.00 | 588.00 | 1,176.00 | 2,663,824 |
| 2024-08-05 | 689.50 | 696.00 | 527.50 | 549.50 | 1,099.00 | 3,620,898 |
| 2024-08-02 | 723.50 | 800.00 | 689.50 | 689.50 | 1,379.00 | 11,843,256 |
| 2024-08-01 | 595.00 | 774.00 | 580.00 | 730.50 | 1,461.00 | 35,195,339 |
| 2024-07-31 | 745.00 | 748.50 | 585.50 | 601.00 | 1,202.00 | 9,666,610 |
| 2024-07-30 | 528.00 | 673.00 | 528.00 | 673.00 | 1,346.00 | 6,471,284 |
| 2024-07-29 | 508.00 | 518.00 | 494.00 | 518.00 | 1,036.00 | 119,475 |
| 2024-07-26 | 487.50 | 582.50 | 485.00 | 502.50 | 1,005.00 | 2,367,693 |
| 2024-07-25 | 498.50 | 503.50 | 481.00 | 487.50 | 975.00 | 71,691 |
| 2024-07-24 | 489.00 | 508.50 | 484.00 | 498.50 | 997.00 | 118,097 |
| 2024-07-23 | 505.50 | 516.50 | 481.00 | 498.50 | 997.00 | 80,448 |
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.