Opticis Company Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	22,500.00	23,400.00	21,950.00	23,050.00	21,283.32	171,520
2021-11-23	22,850.00	23,750.00	22,350.00	22,700.00	20,960.15	155,436
2021-11-22	25,850.00	25,850.00	23,300.00	23,500.00	21,698.83	317,827
2021-11-19	25,050.00	25,850.00	24,550.00	25,600.00	23,637.88	422,264
2021-11-18	24,600.00	25,750.00	23,200.00	25,100.00	23,176.20	961,237
2021-11-17	22,850.00	27,600.00	22,650.00	24,350.00	22,483.68	3,361,624
2021-11-16	22,050.00	22,750.00	21,300.00	22,700.00	20,960.15	262,305
2021-11-15	21,400.00	22,100.00	21,250.00	21,850.00	20,175.30	136,277
2021-11-12	20,450.00	22,250.00	20,400.00	21,050.00	19,436.61	230,963
2021-11-11	20,700.00	20,900.00	19,900.00	20,450.00	18,882.60	65,566
2021-11-10	21,200.00	21,850.00	20,500.00	20,800.00	19,205.77	116,716
2021-11-09	21,500.00	22,000.00	20,950.00	21,200.00	19,575.12	128,090
2021-11-08	20,250.00	21,300.00	19,950.00	21,300.00	19,667.45	92,456
2021-11-05	20,450.00	20,650.00	19,750.00	20,150.00	18,605.59	74,726
2021-11-04	21,200.00	21,200.00	20,000.00	20,450.00	18,882.60	94,384
2021-11-03	21,400.00	21,850.00	20,750.00	20,750.00	19,159.61	76,159
2021-11-02	21,000.00	22,000.00	21,000.00	21,400.00	19,759.79	91,332
2021-11-01	21,700.00	22,000.00	21,100.00	21,300.00	19,667.45	107,834
2021-10-29	22,450.00	22,700.00	21,500.00	21,850.00	20,175.30	140,001
2021-10-28	23,000.00	24,550.00	21,800.00	22,250.00	20,544.64	609,293
2021-10-27	22,550.00	23,600.00	22,300.00	22,850.00	21,098.65	261,093
2021-10-26	22,850.00	22,900.00	22,400.00	22,900.00	21,144.82	124,338
2021-10-25	23,500.00	23,850.00	22,500.00	22,700.00	20,960.15	180,991

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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