Opticis Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	14,300.00	14,500.00	14,000.00	14,000.00	12,995.91	29,714
2022-08-12	13,950.00	14,250.00	13,900.00	13,900.00	12,903.08	22,275
2022-08-11	13,950.00	14,150.00	13,900.00	14,000.00	12,995.91	39,763
2022-08-10	14,050.00	14,250.00	13,700.00	13,750.00	12,763.84	46,420
2022-08-09	14,300.00	14,600.00	14,050.00	14,250.00	13,227.98	30,116
2022-08-08	14,500.00	14,550.00	14,100.00	14,350.00	13,320.80	42,674
2022-08-05	14,700.00	14,800.00	14,350.00	14,450.00	13,413.63	33,531
2022-08-04	14,450.00	15,000.00	14,450.00	14,650.00	13,599.29	58,914
2022-08-03	14,100.00	14,550.00	14,100.00	14,450.00	13,413.63	39,517
2022-08-02	14,850.00	14,900.00	14,200.00	14,250.00	13,227.98	111,364
2022-08-01	15,800.00	15,800.00	15,000.00	15,050.00	13,970.60	193,696
2022-07-29	14,500.00	15,200.00	14,350.00	14,800.00	13,738.53	106,872
2022-07-28	14,950.00	15,250.00	14,300.00	14,500.00	13,460.05	107,456
2022-07-27	14,550.00	14,800.00	14,350.00	14,750.00	13,692.12	60,642
2022-07-26	14,500.00	14,900.00	14,150.00	14,550.00	13,506.46	78,083
2022-07-25	14,350.00	14,900.00	13,950.00	14,500.00	13,460.05	129,608
2022-07-22	14,300.00	15,650.00	13,800.00	14,300.00	13,274.39	778,479
2022-07-21	12,300.00	13,500.00	12,300.00	13,450.00	12,485.35	196,736
2022-07-20	12,250.00	12,450.00	12,150.00	12,150.00	11,278.59	19,901
2022-07-19	12,000.00	12,250.00	11,950.00	12,150.00	11,278.59	13,878
2022-07-18	11,800.00	12,150.00	11,750.00	12,150.00	11,278.59	19,900
2022-07-15	11,900.00	12,100.00	11,600.00	11,700.00	10,860.87	21,512
2022-07-14	11,900.00	12,100.00	11,750.00	12,050.00	11,185.76	15,902
2022-07-13	11,550.00	12,000.00	11,550.00	11,800.00	10,953.69	24,907
2022-07-12	11,800.00	11,900.00	11,350.00	11,750.00	10,907.28	26,371
2022-07-11	11,900.00	12,000.00	11,650.00	12,000.00	11,139.35	19,629
2022-07-08	11,750.00	12,100.00	11,650.00	11,800.00	10,953.69	27,206
2022-07-07	11,350.00	11,700.00	11,350.00	11,550.00	10,721.62	33,113
2022-07-06	11,650.00	11,700.00	11,300.00	11,350.00	10,535.97	36,768
2022-07-05	10,750.00	11,300.00	10,750.00	11,250.00	10,443.14	20,431
2022-07-04	10,900.00	11,000.00	10,500.00	10,750.00	9,979.00	29,807
2022-07-01	11,000.00	11,550.00	10,700.00	10,850.00	10,071.83	41,210
2022-06-30	11,750.00	11,850.00	11,150.00	11,150.00	10,350.31	29,332
2022-06-29	11,500.00	11,800.00	11,300.00	11,750.00	10,907.28	14,681
2022-06-28	11,650.00	11,800.00	11,450.00	11,800.00	10,953.69	20,618
2022-06-27	11,300.00	11,650.00	11,250.00	11,500.00	10,675.21	27,381
2022-06-24	10,300.00	11,100.00	10,300.00	11,050.00	10,257.48	46,900
2022-06-23	11,650.00	11,650.00	10,500.00	10,500.00	9,746.93	103,488
2022-06-22	11,950.00	12,150.00	11,300.00	11,400.00	10,582.38	38,080
2022-06-21	11,900.00	12,950.00	11,700.00	11,850.00	11,000.11	83,939
2022-06-20	12,400.00	12,500.00	11,250.00	11,450.00	10,628.80	58,127
2022-06-17	11,900.00	12,600.00	11,850.00	12,350.00	11,464.25	31,229
2022-06-16	12,700.00	13,100.00	12,300.00	12,300.00	11,417.83	38,707
2022-06-15	13,050.00	13,300.00	12,200.00	12,300.00	11,417.83	71,596
2022-06-14	13,200.00	13,750.00	12,900.00	13,150.00	12,206.87	103,578
2022-06-13	14,500.00	14,750.00	13,900.00	13,900.00	12,903.08	56,246
2022-06-10	14,800.00	15,350.00	14,650.00	15,350.00	14,249.08	17,997
2022-06-09	15,000.00	15,150.00	14,700.00	14,900.00	13,831.36	18,428
2022-06-08	15,300.00	15,500.00	15,000.00	15,000.00	13,924.19	21,317
2022-06-07	16,200.00	16,200.00	15,300.00	15,300.00	14,202.67	37,901
2022-06-03	16,150.00	16,450.00	16,100.00	16,200.00	15,038.12	34,095
2022-06-02	16,050.00	16,050.00	15,750.00	15,950.00	14,806.05	8,887
2022-05-31	16,050.00	16,250.00	15,800.00	16,200.00	15,038.12	17,180
2022-05-30	15,850.00	16,200.00	15,700.00	16,150.00	14,991.71	31,656
2022-05-27	15,900.00	16,100.00	15,600.00	15,600.00	14,481.15	26,882
2022-05-26	15,300.00	16,200.00	15,300.00	15,950.00	14,806.05	66,396
2022-05-25	15,050.00	15,550.00	14,650.00	15,250.00	14,156.26	37,508
2022-05-24	15,650.00	15,700.00	14,800.00	15,000.00	13,924.19	35,597
2022-05-23	15,650.00	15,850.00	15,400.00	15,400.00	14,295.50	30,648
2022-05-20	14,700.00	15,800.00	14,700.00	15,600.00	14,481.15	57,335

← NewerPage 18 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.