Green Optics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 35,200.00 | 35,250.00 | 30,550.00 | 31,000.00 | 31,000.00 | 1,504,054 |
| 2026-01-22 | 37,950.00 | 38,200.00 | 34,050.00 | 34,950.00 | 34,950.00 | 1,853,123 |
| 2026-01-21 | 35,100.00 | 41,800.00 | 33,400.00 | 37,550.00 | 37,550.00 | 12,064,564 |
| 2026-01-20 | 30,150.00 | 36,550.00 | 30,050.00 | 36,550.00 | 36,550.00 | 6,958,321 |
| 2026-01-19 | 28,750.00 | 29,700.00 | 27,300.00 | 28,150.00 | 28,150.00 | 2,141,644 |
| 2026-01-16 | 27,400.00 | 29,050.00 | 26,650.00 | 27,800.00 | 27,800.00 | 2,903,019 |
| 2026-01-15 | 25,650.00 | 27,600.00 | 24,550.00 | 26,150.00 | 26,150.00 | 2,034,459 |
| 2026-01-14 | 26,850.00 | 29,500.00 | 25,400.00 | 25,650.00 | 25,650.00 | 3,848,734 |
| 2026-01-13 | 27,550.00 | 27,700.00 | 26,050.00 | 26,600.00 | 26,600.00 | 1,620,243 |
| 2026-01-12 | 23,750.00 | 29,000.00 | 23,750.00 | 27,550.00 | 27,550.00 | 8,737,776 |
| 2026-01-09 | 24,500.00 | 24,650.00 | 22,800.00 | 23,550.00 | 23,550.00 | 1,836,729 |
| 2026-01-08 | 23,550.00 | 25,450.00 | 22,950.00 | 24,300.00 | 24,300.00 | 6,237,124 |
| 2026-01-07 | 21,550.00 | 25,150.00 | 20,750.00 | 22,900.00 | 22,900.00 | 11,402,926 |
| 2026-01-06 | 16,840.00 | 22,050.00 | 16,580.00 | 21,600.00 | 21,600.00 | 11,469,241 |
| 2026-01-05 | 16,060.00 | 17,150.00 | 15,420.00 | 17,010.00 | 17,010.00 | 1,187,060 |
| 2026-01-02 | 15,350.00 | 16,400.00 | 15,150.00 | 15,830.00 | 15,830.00 | 454,720 |
| 2025-12-30 | 16,000.00 | 16,450.00 | 15,230.00 | 15,350.00 | 15,350.00 | 501,169 |
| 2025-12-29 | 14,800.00 | 16,950.00 | 14,340.00 | 16,100.00 | 16,100.00 | 2,079,390 |
| 2025-12-26 | 15,650.00 | 15,680.00 | 14,800.00 | 14,800.00 | 14,800.00 | 444,960 |
| 2025-12-24 | 15,860.00 | 16,280.00 | 15,110.00 | 15,690.00 | 15,690.00 | 529,466 |
| 2025-12-23 | 17,860.00 | 17,860.00 | 15,670.00 | 15,700.00 | 15,700.00 | 905,467 |
| 2025-12-22 | 15,880.00 | 17,970.00 | 15,750.00 | 17,350.00 | 17,350.00 | 2,513,664 |
| 2025-12-19 | 14,810.00 | 17,580.00 | 14,560.00 | 15,750.00 | 15,750.00 | 2,976,493 |
| 2025-12-18 | 14,170.00 | 15,580.00 | 13,870.00 | 14,730.00 | 14,730.00 | 1,764,477 |
| 2025-12-17 | 15,500.00 | 15,500.00 | 13,960.00 | 14,200.00 | 14,200.00 | 1,757,833 |
| 2025-12-16 | 17,290.00 | 17,300.00 | 16,180.00 | 16,270.00 | 16,270.00 | 326,865 |
| 2025-12-15 | 18,120.00 | 18,210.00 | 17,330.00 | 17,350.00 | 17,350.00 | 292,878 |
| 2025-12-12 | 18,920.00 | 18,950.00 | 18,100.00 | 18,110.00 | 18,110.00 | 347,746 |
| 2025-12-11 | 19,000.00 | 19,410.00 | 18,500.00 | 18,920.00 | 18,920.00 | 280,591 |
| 2025-12-10 | 19,200.00 | 19,490.00 | 18,860.00 | 18,910.00 | 18,910.00 | 280,959 |
| 2025-12-09 | 19,880.00 | 19,880.00 | 19,140.00 | 19,270.00 | 19,270.00 | 351,041 |
| 2025-12-08 | 20,200.00 | 21,000.00 | 19,900.00 | 19,900.00 | 19,900.00 | 577,529 |
| 2025-12-05 | 21,250.00 | 21,250.00 | 20,050.00 | 20,100.00 | 20,100.00 | 593,998 |
| 2025-12-04 | 20,250.00 | 22,650.00 | 20,000.00 | 21,200.00 | 21,200.00 | 2,468,294 |
| 2025-12-03 | 19,950.00 | 20,700.00 | 19,800.00 | 20,000.00 | 20,000.00 | 691,020 |
| 2025-12-02 | 18,820.00 | 20,950.00 | 18,820.00 | 20,000.00 | 20,000.00 | 1,108,200 |
| 2025-12-01 | 21,400.00 | 22,400.00 | 20,450.00 | 20,500.00 | 20,500.00 | 834,872 |
| 2025-11-28 | 22,700.00 | 22,750.00 | 21,500.00 | 21,600.00 | 21,600.00 | 692,537 |
| 2025-11-27 | 23,850.00 | 24,800.00 | 22,550.00 | 22,800.00 | 22,800.00 | 1,617,545 |
| 2025-11-26 | 23,050.00 | 24,900.00 | 22,750.00 | 23,850.00 | 23,850.00 | 3,145,461 |
| 2025-11-25 | 21,900.00 | 24,500.00 | 21,700.00 | 21,800.00 | 21,800.00 | 2,767,457 |
| 2025-11-24 | 21,000.00 | 22,250.00 | 19,640.00 | 21,400.00 | 21,400.00 | 1,117,167 |
| 2025-11-21 | 23,550.00 | 25,050.00 | 20,500.00 | 21,000.00 | 21,000.00 | 1,499,476 |
| 2025-11-20 | 25,950.00 | 27,600.00 | 23,900.00 | 24,650.00 | 24,650.00 | 5,128,001 |
← NewerPage 4 of 4 · 224 trading days
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.