Opticis Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	12,150.00	12,750.00	11,950.00	12,300.00	11,417.83	255,228
2022-11-11	11,400.00	11,650.00	11,100.00	11,550.00	10,721.62	115,478
2022-11-10	10,950.00	11,100.00	10,850.00	10,950.00	10,164.66	18,357
2022-11-09	11,350.00	11,350.00	11,050.00	11,150.00	10,350.31	28,484
2022-11-08	11,050.00	11,300.00	10,950.00	11,250.00	10,443.14	34,691
2022-11-07	10,800.00	11,050.00	10,800.00	11,000.00	10,211.07	28,751
2022-11-04	11,100.00	11,400.00	10,800.00	10,800.00	10,025.41	66,214
2022-11-03	10,450.00	10,750.00	10,400.00	10,750.00	9,979.00	27,765
2022-11-02	10,600.00	10,900.00	10,550.00	10,750.00	9,979.00	23,788
2022-11-01	10,450.00	10,750.00	10,450.00	10,700.00	9,932.59	18,770
2022-10-31	10,650.00	10,650.00	10,400.00	10,500.00	9,746.93	10,930
2022-10-28	10,700.00	10,800.00	10,450.00	10,450.00	9,700.52	15,023
2022-10-27	10,550.00	10,800.00	10,500.00	10,800.00	10,025.41	22,270
2022-10-26	10,800.00	10,850.00	10,350.00	10,500.00	9,746.93	23,250
2022-10-25	10,650.00	10,850.00	10,550.00	10,700.00	9,932.59	25,989
2022-10-24	10,650.00	10,800.00	10,400.00	10,500.00	9,746.93	24,263
2022-10-21	10,450.00	10,600.00	10,250.00	10,300.00	9,561.27	16,468
2022-10-20	10,800.00	10,900.00	10,400.00	10,450.00	9,700.52	25,512
2022-10-19	11,300.00	11,300.00	10,800.00	10,800.00	10,025.41	28,144
2022-10-18	11,250.00	12,300.00	11,050.00	11,150.00	10,350.31	171,251
2022-10-17	10,100.00	10,800.00	10,050.00	10,750.00	9,979.00	32,681
2022-10-14	10,250.00	10,550.00	10,200.00	10,400.00	9,654.10	31,792
2022-10-13	10,400.00	10,700.00	9,960.00	9,990.00	9,273.51	44,442
2022-10-12	10,250.00	10,650.00	10,150.00	10,600.00	9,839.76	28,252
2022-10-11	10,850.00	10,850.00	10,350.00	10,450.00	9,700.52	28,303
2022-10-07	10,900.00	11,300.00	10,850.00	11,150.00	10,350.31	20,021
2022-10-06	10,650.00	11,150.00	10,650.00	11,000.00	10,211.07	23,685
2022-10-05	11,100.00	11,250.00	10,400.00	10,650.00	9,886.17	46,769
2022-10-04	10,700.00	11,000.00	10,600.00	10,900.00	10,118.24	32,644
2022-09-30	10,050.00	10,650.00	9,720.00	10,450.00	9,700.52	48,844
2022-09-29	10,600.00	10,850.00	10,250.00	10,250.00	9,514.86	58,233
2022-09-28	11,100.00	11,250.00	10,150.00	10,300.00	9,561.27	80,323
2022-09-27	10,800.00	11,200.00	10,350.00	11,200.00	10,396.73	58,468
2022-09-26	11,350.00	11,450.00	10,650.00	10,900.00	10,118.24	87,161
2022-09-23	12,100.00	12,200.00	11,250.00	11,550.00	10,721.62	60,723
2022-09-22	12,300.00	12,350.00	11,800.00	12,250.00	11,371.42	48,131
2022-09-21	12,400.00	12,700.00	12,400.00	12,550.00	11,649.90	20,580
2022-09-20	12,400.00	12,750.00	12,400.00	12,600.00	11,696.32	44,544
2022-09-19	13,050.00	13,050.00	12,250.00	12,300.00	11,417.83	57,359
2022-09-16	13,600.00	13,600.00	12,950.00	13,150.00	12,206.87	84,002
2022-09-15	13,750.00	13,950.00	13,400.00	13,750.00	12,763.84	97,650
2022-09-14	14,250.00	14,250.00	13,600.00	13,650.00	12,671.01	111,204
2022-09-13	14,500.00	14,650.00	14,300.00	14,600.00	13,552.87	71,023
2022-09-08	15,000.00	15,200.00	14,300.00	14,400.00	13,367.22	151,293
2022-09-07	15,000.00	15,400.00	14,800.00	15,150.00	14,063.43	198,639
2022-09-06	13,750.00	15,700.00	13,750.00	15,150.00	14,063.43	808,838
2022-09-05	14,250.00	14,300.00	13,500.00	13,800.00	12,810.25	172,264
2022-09-02	12,750.00	14,600.00	12,700.00	13,700.00	12,717.42	333,235
2022-09-01	13,050.00	13,050.00	12,500.00	12,650.00	11,742.73	23,960
2022-08-31	12,950.00	13,150.00	12,550.00	13,000.00	12,067.63	30,296
2022-08-30	12,300.00	13,150.00	12,300.00	12,950.00	12,021.21	42,015
2022-08-29	12,150.00	12,400.00	12,100.00	12,200.00	11,325.00	33,403
2022-08-26	13,150.00	13,250.00	12,750.00	12,800.00	11,881.97	25,316
2022-08-25	12,900.00	13,350.00	12,600.00	12,950.00	12,021.21	45,054
2022-08-24	12,500.00	12,700.00	12,400.00	12,600.00	11,696.32	21,148
2022-08-23	12,300.00	13,500.00	12,300.00	12,500.00	11,603.49	127,359
2022-08-22	12,950.00	12,950.00	12,600.00	12,600.00	11,696.32	30,705
2022-08-19	13,450.00	13,600.00	13,100.00	13,100.00	12,160.46	25,203
2022-08-18	13,400.00	13,700.00	13,200.00	13,550.00	12,578.18	24,921
2022-08-17	14,000.00	14,100.00	13,550.00	13,550.00	12,578.18	32,248

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	100.0000 KRW
2025-12-29	100.0000 KRW
2025-06-27	100.0000 KRW
2024-12-27	100.0000 KRW
2023-12-27	100.0000 KRW
2022-12-28	200.0000 KRW
2021-12-29	100.0000 KRW
2020-12-29	50.0000 KRW
2019-12-27	50.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.