Opticis Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	15,900.00	16,300.00	15,500.00	16,300.00	15,130.95	28,753
2022-02-18	15,400.00	16,200.00	15,350.00	16,050.00	14,898.88	32,541
2022-02-17	15,550.00	16,800.00	15,400.00	15,600.00	14,481.15	107,908
2022-02-16	14,600.00	15,450.00	14,600.00	15,400.00	14,295.50	32,188
2022-02-15	14,300.00	14,850.00	14,100.00	14,300.00	13,274.39	30,303
2022-02-14	14,950.00	15,150.00	14,300.00	14,300.00	13,274.39	41,439
2022-02-11	16,100.00	16,100.00	15,050.00	15,350.00	14,249.08	37,094
2022-02-10	16,400.00	16,850.00	16,000.00	16,100.00	14,945.29	60,233
2022-02-09	16,050.00	16,400.00	16,000.00	16,100.00	14,945.29	19,149
2022-02-08	16,050.00	16,700.00	15,750.00	16,000.00	14,852.47	36,825
2022-02-07	15,950.00	16,150.00	15,750.00	16,050.00	14,898.88	19,582
2022-02-04	15,800.00	16,100.00	15,700.00	15,900.00	14,759.64	20,639
2022-02-03	16,050.00	16,200.00	15,600.00	15,800.00	14,666.81	34,811
2022-01-28	14,900.00	15,700.00	14,650.00	15,550.00	14,434.74	53,416
2022-01-27	16,950.00	16,950.00	14,800.00	14,900.00	13,831.36	120,614
2022-01-26	14,900.00	15,700.00	14,800.00	15,450.00	14,341.91	49,694
2022-01-25	16,050.00	16,300.00	14,750.00	15,050.00	13,970.60	93,631
2022-01-24	16,950.00	17,000.00	15,850.00	16,100.00	14,945.29	82,913
2022-01-21	17,000.00	17,800.00	16,850.00	17,250.00	16,012.81	83,845
2022-01-20	16,400.00	17,100.00	16,300.00	17,000.00	15,780.74	29,141
2022-01-19	16,100.00	16,850.00	16,100.00	16,500.00	15,316.60	50,324
2022-01-18	16,500.00	17,150.00	16,100.00	16,450.00	15,270.19	42,946
2022-01-17	17,350.00	17,400.00	16,550.00	16,700.00	15,502.26	61,259
2022-01-14	17,350.00	17,900.00	17,250.00	17,350.00	16,105.64	38,114
2022-01-13	18,000.00	18,350.00	17,450.00	17,650.00	16,384.13	52,017
2022-01-12	17,900.00	18,050.00	17,650.00	18,000.00	16,709.02	36,276
2022-01-11	18,650.00	18,900.00	17,600.00	17,650.00	16,384.13	83,600
2022-01-10	19,050.00	19,300.00	18,500.00	18,900.00	17,544.47	41,921
2022-01-07	18,600.00	19,350.00	18,600.00	19,100.00	17,730.13	53,051
2022-01-06	18,850.00	19,400.00	18,800.00	18,800.00	17,451.65	60,774
2022-01-05	20,050.00	20,150.00	19,300.00	19,300.00	17,915.79	67,997
2022-01-04	20,650.00	20,700.00	19,800.00	20,050.00	18,612.00	75,320
2022-01-03	20,250.00	20,500.00	20,050.00	20,500.00	19,029.72	74,331
2021-12-30	20,100.00	20,400.00	19,650.00	20,200.00	18,751.24	93,077
2021-12-29	18,700.00	21,500.00	18,700.00	20,100.00	18,658.41	517,203
2021-12-28	18,750.00	19,000.00	18,600.00	18,850.00	17,405.23	37,138
2021-12-27	18,900.00	19,400.00	18,700.00	18,750.00	17,312.90	50,399
2021-12-24	19,000.00	19,200.00	18,750.00	18,900.00	17,451.40	41,317
2021-12-23	18,400.00	19,600.00	18,400.00	18,950.00	17,497.57	121,031
2021-12-22	18,550.00	18,750.00	18,200.00	18,250.00	16,851.22	41,453
2021-12-21	18,250.00	18,500.00	17,850.00	18,450.00	17,035.89	63,825
2021-12-20	18,900.00	19,050.00	18,400.00	18,400.00	16,989.72	53,225
2021-12-17	18,900.00	19,050.00	18,750.00	18,900.00	17,451.40	43,009
2021-12-16	19,100.00	19,450.00	19,000.00	19,050.00	17,589.90	48,101
2021-12-15	19,800.00	19,800.00	19,000.00	19,000.00	17,543.74	77,552
2021-12-14	19,950.00	19,950.00	19,350.00	19,600.00	18,097.75	77,359
2021-12-13	20,150.00	20,300.00	19,900.00	19,950.00	18,420.92	58,830
2021-12-10	20,300.00	20,400.00	19,900.00	20,150.00	18,605.59	63,801
2021-12-09	20,100.00	20,750.00	20,000.00	20,350.00	18,790.26	102,861
2021-12-08	20,450.00	21,000.00	19,900.00	20,000.00	18,467.09	174,573
2021-12-07	20,050.00	20,400.00	19,800.00	19,900.00	18,374.75	65,333
2021-12-06	20,050.00	20,300.00	19,800.00	20,000.00	18,467.09	56,811
2021-12-03	20,150.00	20,600.00	19,800.00	20,450.00	18,882.60	77,026
2021-12-02	19,700.00	20,100.00	19,400.00	20,000.00	18,467.09	120,602
2021-12-01	19,600.00	20,300.00	19,050.00	20,300.00	18,744.10	120,533
2021-11-30	21,150.00	21,600.00	19,400.00	19,600.00	18,097.75	198,055
2021-11-29	20,600.00	21,600.00	20,100.00	20,850.00	19,251.94	138,974
2021-11-26	22,450.00	23,000.00	21,350.00	21,450.00	19,805.95	161,822
2021-11-25	23,400.00	23,950.00	22,650.00	22,650.00	20,913.98	180,429
2021-11-24	22,500.00	23,400.00	21,950.00	23,050.00	21,283.32	171,520

← NewerPage 20 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.