Optrontec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 9,590.00 | 9,610.00 | 8,780.00 | 8,840.00 | 8,840.00 | 1,187,259 |
| 2021-11-22 | 9,500.00 | 9,650.00 | 9,270.00 | 9,580.00 | 9,580.00 | 833,327 |
| 2021-11-19 | 9,480.00 | 9,750.00 | 9,350.00 | 9,400.00 | 9,400.00 | 1,908,294 |
| 2021-11-18 | 9,210.00 | 9,550.00 | 8,980.00 | 9,270.00 | 9,270.00 | 1,238,871 |
| 2021-11-17 | 9,350.00 | 9,570.00 | 9,130.00 | 9,180.00 | 9,180.00 | 1,501,305 |
| 2021-11-16 | 9,140.00 | 9,370.00 | 9,010.00 | 9,250.00 | 9,250.00 | 1,189,783 |
| 2021-11-15 | 9,000.00 | 9,360.00 | 8,920.00 | 9,340.00 | 9,340.00 | 2,272,407 |
| 2021-11-12 | 8,940.00 | 8,950.00 | 8,690.00 | 8,830.00 | 8,830.00 | 644,717 |
| 2021-11-11 | 8,400.00 | 8,850.00 | 8,340.00 | 8,810.00 | 8,810.00 | 854,193 |
| 2021-11-10 | 8,490.00 | 8,590.00 | 8,290.00 | 8,350.00 | 8,350.00 | 269,778 |
| 2021-11-09 | 8,470.00 | 8,650.00 | 8,450.00 | 8,530.00 | 8,530.00 | 239,874 |
| 2021-11-08 | 8,340.00 | 8,550.00 | 8,310.00 | 8,550.00 | 8,550.00 | 291,030 |
| 2021-11-05 | 8,500.00 | 8,500.00 | 8,180.00 | 8,310.00 | 8,310.00 | 270,338 |
| 2021-11-04 | 8,550.00 | 8,590.00 | 8,250.00 | 8,430.00 | 8,430.00 | 345,684 |
| 2021-11-03 | 8,720.00 | 8,730.00 | 8,320.00 | 8,400.00 | 8,400.00 | 509,762 |
| 2021-11-02 | 8,500.00 | 8,920.00 | 8,500.00 | 8,660.00 | 8,660.00 | 953,234 |
| 2021-11-01 | 8,460.00 | 8,600.00 | 8,130.00 | 8,500.00 | 8,500.00 | 482,822 |
| 2021-10-29 | 8,600.00 | 8,670.00 | 8,380.00 | 8,450.00 | 8,450.00 | 368,190 |
| 2021-10-28 | 8,350.00 | 8,740.00 | 8,330.00 | 8,440.00 | 8,440.00 | 1,236,944 |
| 2021-10-27 | 7,860.00 | 8,400.00 | 7,860.00 | 8,290.00 | 8,290.00 | 964,944 |
| 2021-10-26 | 8,070.00 | 8,080.00 | 7,850.00 | 7,860.00 | 7,860.00 | 226,398 |
| 2021-10-25 | 7,610.00 | 7,850.00 | 7,500.00 | 7,820.00 | 7,820.00 | 190,616 |
| 2021-10-22 | 7,630.00 | 7,750.00 | 7,560.00 | 7,610.00 | 7,610.00 | 116,601 |
← NewerPage 21 of 21 · 1,223 trading days
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.