Opticis Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	14,700.00	15,150.00	14,550.00	14,650.00	13,599.29	22,521
2022-05-18	15,300.00	15,700.00	15,000.00	15,200.00	14,109.84	26,130
2022-05-17	15,150.00	15,450.00	14,950.00	15,250.00	14,156.26	31,809
2022-05-16	14,550.00	15,300.00	14,550.00	14,900.00	13,831.36	27,552
2022-05-13	14,400.00	14,650.00	14,300.00	14,500.00	13,460.05	28,989
2022-05-12	14,300.00	15,100.00	14,250.00	14,350.00	13,320.80	32,624
2022-05-11	15,050.00	15,200.00	14,650.00	14,800.00	13,738.53	14,700
2022-05-10	15,000.00	15,250.00	14,600.00	15,100.00	14,017.01	32,069
2022-05-09	16,100.00	16,200.00	15,550.00	15,550.00	14,434.74	25,086
2022-05-06	15,250.00	16,300.00	15,200.00	16,100.00	14,945.29	63,884
2022-05-04	15,700.00	15,750.00	15,500.00	15,550.00	14,434.74	10,825
2022-05-03	15,650.00	15,800.00	15,450.00	15,600.00	14,481.15	13,493
2022-05-02	15,250.00	15,550.00	15,200.00	15,450.00	14,341.91	15,205
2022-04-29	15,300.00	15,600.00	15,300.00	15,450.00	14,341.91	18,026
2022-04-28	16,100.00	16,750.00	15,250.00	15,300.00	14,202.67	38,642
2022-04-27	15,000.00	15,450.00	15,000.00	15,450.00	14,341.91	25,752
2022-04-26	15,450.00	15,750.00	15,450.00	15,550.00	14,434.74	15,549
2022-04-25	15,800.00	15,800.00	15,400.00	15,450.00	14,341.91	28,820
2022-04-22	16,350.00	16,400.00	16,000.00	16,100.00	14,945.29	17,855
2022-04-21	16,400.00	16,600.00	16,300.00	16,500.00	15,316.60	19,620
2022-04-20	16,400.00	16,500.00	16,300.00	16,300.00	15,130.95	17,861
2022-04-19	16,150.00	16,400.00	16,100.00	16,300.00	15,130.95	27,899
2022-04-18	16,500.00	16,700.00	16,150.00	16,150.00	14,991.71	45,087
2022-04-15	17,050.00	17,050.00	16,650.00	16,700.00	15,502.26	32,315
2022-04-14	17,250.00	17,350.00	17,000.00	17,100.00	15,873.57	21,236
2022-04-13	17,000.00	17,250.00	17,000.00	17,150.00	15,919.99	21,421
2022-04-12	16,800.00	17,150.00	16,450.00	17,100.00	15,873.57	39,513
2022-04-11	17,000.00	17,250.00	16,850.00	16,900.00	15,687.92	33,561
2022-04-08	16,950.00	17,250.00	16,900.00	17,100.00	15,873.57	35,260
2022-04-07	18,000.00	18,050.00	16,800.00	16,900.00	15,687.92	81,834
2022-04-06	18,500.00	18,500.00	18,000.00	18,000.00	16,709.02	53,828
2022-04-05	18,500.00	19,000.00	18,250.00	18,450.00	17,126.75	94,952
2022-04-04	18,350.00	18,400.00	18,000.00	18,150.00	16,848.27	51,613
2022-04-01	18,800.00	18,850.00	18,200.00	18,200.00	16,894.68	161,990
2022-03-31	18,300.00	19,600.00	18,100.00	19,350.00	17,962.20	296,489
2022-03-30	18,350.00	18,450.00	18,050.00	18,200.00	16,894.68	70,822
2022-03-29	18,100.00	18,250.00	17,850.00	18,050.00	16,755.44	61,460
2022-03-28	18,250.00	18,250.00	17,800.00	18,050.00	16,755.44	57,527
2022-03-25	18,100.00	18,450.00	18,000.00	18,000.00	16,709.02	128,164
2022-03-24	17,950.00	17,950.00	17,550.00	17,950.00	16,662.61	42,102
2022-03-23	18,450.00	18,750.00	17,750.00	18,000.00	16,709.02	226,032
2022-03-22	17,750.00	18,150.00	17,350.00	17,850.00	16,569.78	103,995
2022-03-21	18,550.00	18,600.00	17,700.00	17,750.00	16,476.95	93,208
2022-03-18	18,150.00	18,500.00	17,950.00	18,200.00	16,894.68	192,315
2022-03-17	16,700.00	18,900.00	16,600.00	18,000.00	16,709.02	1,228,464
2022-03-16	16,250.00	16,250.00	15,600.00	15,950.00	14,806.05	24,460
2022-03-15	15,150.00	15,950.00	15,150.00	15,750.00	14,620.40	22,313
2022-03-14	16,050.00	16,100.00	15,400.00	15,450.00	14,341.91	20,049
2022-03-11	15,750.00	16,150.00	15,650.00	16,000.00	14,852.47	20,811
2022-03-10	15,550.00	15,850.00	15,400.00	15,600.00	14,481.15	13,455
2022-03-08	15,350.00	15,600.00	15,200.00	15,300.00	14,202.67	16,081
2022-03-07	15,700.00	15,850.00	15,350.00	15,700.00	14,573.98	14,145
2022-03-04	16,250.00	16,300.00	15,800.00	16,000.00	14,852.47	19,310
2022-03-03	16,100.00	16,350.00	15,850.00	16,300.00	15,130.95	39,621
2022-03-02	15,650.00	16,050.00	15,650.00	15,900.00	14,759.64	20,361
2022-02-28	15,450.00	15,700.00	15,200.00	15,650.00	14,527.57	20,653
2022-02-25	14,950.00	15,450.00	14,950.00	15,200.00	14,109.84	22,048
2022-02-24	15,600.00	15,600.00	14,550.00	14,550.00	13,506.46	42,517
2022-02-23	15,650.00	15,850.00	15,550.00	15,700.00	14,573.98	18,260
2022-02-22	15,750.00	16,050.00	15,600.00	15,600.00	14,481.15	30,869

← NewerPage 19 of 21 · 1,223 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.