Optrontec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 7,150.00 | 7,230.00 | 7,080.00 | 7,200.00 | 7,200.00 | 144,238 |
| 2022-02-18 | 7,090.00 | 7,300.00 | 7,090.00 | 7,270.00 | 7,270.00 | 129,373 |
| 2022-02-17 | 7,330.00 | 7,440.00 | 7,110.00 | 7,280.00 | 7,280.00 | 257,944 |
| 2022-02-16 | 7,180.00 | 7,340.00 | 7,180.00 | 7,330.00 | 7,330.00 | 152,593 |
| 2022-02-15 | 7,080.00 | 7,160.00 | 7,010.00 | 7,150.00 | 7,150.00 | 174,933 |
| 2022-02-14 | 7,210.00 | 7,290.00 | 7,060.00 | 7,070.00 | 7,070.00 | 329,101 |
| 2022-02-11 | 7,490.00 | 7,520.00 | 7,360.00 | 7,370.00 | 7,370.00 | 236,772 |
| 2022-02-10 | 7,770.00 | 7,770.00 | 7,540.00 | 7,550.00 | 7,550.00 | 233,680 |
| 2022-02-09 | 7,780.00 | 7,840.00 | 7,690.00 | 7,710.00 | 7,710.00 | 146,812 |
| 2022-02-08 | 7,680.00 | 7,810.00 | 7,590.00 | 7,650.00 | 7,650.00 | 347,677 |
| 2022-02-07 | 7,870.00 | 7,870.00 | 7,670.00 | 7,770.00 | 7,770.00 | 278,200 |
| 2022-02-04 | 7,750.00 | 7,920.00 | 7,720.00 | 7,910.00 | 7,910.00 | 261,668 |
| 2022-02-03 | 7,980.00 | 8,020.00 | 7,790.00 | 7,800.00 | 7,800.00 | 354,599 |
| 2022-01-28 | 7,450.00 | 7,860.00 | 7,380.00 | 7,850.00 | 7,850.00 | 563,115 |
| 2022-01-27 | 7,490.00 | 7,700.00 | 7,370.00 | 7,380.00 | 7,380.00 | 535,596 |
| 2022-01-26 | 7,350.00 | 7,540.00 | 7,320.00 | 7,400.00 | 7,400.00 | 392,251 |
| 2022-01-25 | 7,900.00 | 7,970.00 | 7,200.00 | 7,360.00 | 7,360.00 | 1,103,627 |
| 2022-01-24 | 8,140.00 | 8,160.00 | 7,820.00 | 7,840.00 | 7,840.00 | 629,291 |
| 2022-01-21 | 8,370.00 | 8,480.00 | 8,150.00 | 8,180.00 | 8,180.00 | 877,775 |
| 2022-01-20 | 8,630.00 | 8,760.00 | 8,140.00 | 8,530.00 | 8,530.00 | 1,918,542 |
| 2022-01-19 | 8,830.00 | 8,960.00 | 8,520.00 | 8,560.00 | 8,560.00 | 1,787,247 |
| 2022-01-18 | 9,540.00 | 9,550.00 | 8,940.00 | 9,020.00 | 9,020.00 | 2,343,128 |
| 2022-01-17 | 9,190.00 | 9,650.00 | 9,150.00 | 9,410.00 | 9,410.00 | 9,984,358 |
| 2022-01-14 | 9,140.00 | 9,520.00 | 8,830.00 | 8,960.00 | 8,960.00 | 12,795,500 |
| 2022-01-13 | 8,060.00 | 8,100.00 | 7,930.00 | 8,010.00 | 8,010.00 | 573,131 |
| 2022-01-12 | 8,320.00 | 8,340.00 | 7,920.00 | 8,100.00 | 8,100.00 | 437,109 |
| 2022-01-11 | 8,430.00 | 8,480.00 | 8,230.00 | 8,240.00 | 8,240.00 | 201,764 |
| 2022-01-10 | 8,340.00 | 8,530.00 | 8,220.00 | 8,390.00 | 8,390.00 | 294,950 |
| 2022-01-07 | 8,370.00 | 8,430.00 | 8,270.00 | 8,330.00 | 8,330.00 | 213,225 |
| 2022-01-06 | 8,400.00 | 8,550.00 | 8,220.00 | 8,240.00 | 8,240.00 | 462,154 |
| 2022-01-05 | 8,750.00 | 8,870.00 | 8,510.00 | 8,580.00 | 8,580.00 | 506,723 |
| 2022-01-04 | 8,780.00 | 9,080.00 | 8,750.00 | 8,790.00 | 8,790.00 | 1,162,206 |
| 2022-01-03 | 8,820.00 | 8,840.00 | 8,590.00 | 8,680.00 | 8,680.00 | 472,732 |
| 2021-12-30 | 8,430.00 | 8,700.00 | 8,350.00 | 8,650.00 | 8,650.00 | 478,445 |
| 2021-12-29 | 8,430.00 | 8,530.00 | 8,340.00 | 8,420.00 | 8,420.00 | 268,969 |
| 2021-12-28 | 8,570.00 | 8,770.00 | 8,360.00 | 8,360.00 | 8,360.00 | 666,337 |
| 2021-12-27 | 8,580.00 | 8,660.00 | 8,410.00 | 8,450.00 | 8,450.00 | 343,246 |
| 2021-12-24 | 8,700.00 | 8,750.00 | 8,530.00 | 8,580.00 | 8,580.00 | 302,421 |
| 2021-12-23 | 8,500.00 | 8,750.00 | 8,460.00 | 8,610.00 | 8,610.00 | 492,207 |
| 2021-12-22 | 8,750.00 | 8,760.00 | 8,430.00 | 8,430.00 | 8,430.00 | 322,934 |
| 2021-12-21 | 8,420.00 | 8,710.00 | 8,230.00 | 8,600.00 | 8,600.00 | 541,615 |
| 2021-12-20 | 8,730.00 | 8,980.00 | 8,390.00 | 8,390.00 | 8,390.00 | 586,802 |
| 2021-12-17 | 8,340.00 | 8,760.00 | 8,270.00 | 8,750.00 | 8,750.00 | 1,048,838 |
| 2021-12-16 | 8,100.00 | 8,420.00 | 7,970.00 | 8,350.00 | 8,350.00 | 574,965 |
| 2021-12-15 | 8,150.00 | 8,150.00 | 7,930.00 | 7,960.00 | 7,960.00 | 358,637 |
| 2021-12-14 | 8,280.00 | 8,340.00 | 8,030.00 | 8,160.00 | 8,160.00 | 362,988 |
| 2021-12-13 | 8,290.00 | 8,570.00 | 8,270.00 | 8,340.00 | 8,340.00 | 515,515 |
| 2021-12-10 | 8,520.00 | 8,700.00 | 8,220.00 | 8,230.00 | 8,230.00 | 597,897 |
| 2021-12-09 | 8,340.00 | 8,740.00 | 8,340.00 | 8,570.00 | 8,570.00 | 413,475 |
| 2021-12-08 | 8,600.00 | 8,650.00 | 8,340.00 | 8,400.00 | 8,400.00 | 325,314 |
| 2021-12-07 | 8,430.00 | 8,570.00 | 8,310.00 | 8,480.00 | 8,480.00 | 394,459 |
| 2021-12-06 | 7,890.00 | 8,850.00 | 7,850.00 | 8,390.00 | 8,390.00 | 1,931,467 |
| 2021-12-03 | 7,740.00 | 8,000.00 | 7,610.00 | 7,980.00 | 7,980.00 | 283,244 |
| 2021-12-02 | 7,410.00 | 7,910.00 | 7,410.00 | 7,790.00 | 7,790.00 | 371,986 |
| 2021-12-01 | 7,430.00 | 7,720.00 | 7,090.00 | 7,620.00 | 7,620.00 | 493,043 |
| 2021-11-30 | 8,020.00 | 8,150.00 | 7,350.00 | 7,390.00 | 7,390.00 | 657,502 |
| 2021-11-29 | 7,700.00 | 8,060.00 | 7,700.00 | 7,910.00 | 7,910.00 | 517,457 |
| 2021-11-26 | 8,550.00 | 8,610.00 | 8,100.00 | 8,120.00 | 8,120.00 | 658,732 |
| 2021-11-25 | 8,630.00 | 8,700.00 | 8,480.00 | 8,510.00 | 8,510.00 | 373,590 |
| 2021-11-24 | 8,900.00 | 9,030.00 | 8,450.00 | 8,540.00 | 8,540.00 | 848,867 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.