OPTRONTEC Inc. (KOSDAQ:082210)
South Korea · Delayed Price · Currency is KRW 1,824.00
+43.00 (2.41%)
Aug 8, 2025, 3:30 PM KST
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,734.00 | 1,799.00 | 1,734.00 | 1,781.00 | 1,781.00 | 3.79% | 132,839 |
| Aug 6, 2025 | 1,650.00 | 1,724.00 | 1,623.00 | 1,716.00 | 1,716.00 | 4.00% | 124,120 |
| Aug 5, 2025 | 1,643.00 | 1,669.00 | 1,613.00 | 1,650.00 | 1,650.00 | 0.43% | 49,318 |
| Aug 4, 2025 | 1,596.00 | 1,682.00 | 1,581.00 | 1,643.00 | 1,643.00 | 3.33% | 92,069 |
| Aug 1, 2025 | 1,649.00 | 1,650.00 | 1,575.00 | 1,590.00 | 1,590.00 | -3.58% | 49,036 |
| Jul 31, 2025 | 1,650.00 | 1,664.00 | 1,629.00 | 1,649.00 | 1,649.00 | -0.06% | 20,712 |
| Jul 30, 2025 | 1,640.00 | 1,669.00 | 1,606.00 | 1,650.00 | 1,650.00 | 0.61% | 28,592 |
| Jul 29, 2025 | 1,627.00 | 1,656.00 | 1,605.00 | 1,640.00 | 1,640.00 | 0.80% | 24,015 |
| Jul 28, 2025 | 1,652.00 | 1,670.00 | 1,625.00 | 1,627.00 | 1,627.00 | -1.51% | 31,455 |
| Jul 25, 2025 | 1,660.00 | 1,726.00 | 1,642.00 | 1,652.00 | 1,652.00 | -0.48% | 15,237 |
| Jul 24, 2025 | 1,714.00 | 1,739.00 | 1,644.00 | 1,660.00 | 1,660.00 | -3.15% | 38,362 |
| Jul 23, 2025 | 1,779.00 | 1,789.00 | 1,714.00 | 1,714.00 | 1,714.00 | -2.61% | 25,267 |
| Jul 22, 2025 | 1,779.00 | 1,789.00 | 1,625.00 | 1,760.00 | 1,760.00 | -1.12% | 81,943 |
| Jul 21, 2025 | 1,781.00 | 1,799.00 | 1,748.00 | 1,780.00 | 1,780.00 | - | 26,118 |
| Jul 18, 2025 | 1,793.00 | 1,819.00 | 1,771.00 | 1,780.00 | 1,780.00 | -0.73% | 35,313 |
| Jul 17, 2025 | 1,800.00 | 1,840.00 | 1,763.00 | 1,793.00 | 1,793.00 | -1.38% | 50,452 |
| Jul 16, 2025 | 1,840.00 | 1,840.00 | 1,780.00 | 1,818.00 | 1,818.00 | 0.33% | 44,519 |
| Jul 15, 2025 | 1,829.00 | 1,829.00 | 1,789.00 | 1,812.00 | 1,812.00 | 0.22% | 53,482 |
| Jul 14, 2025 | 1,796.00 | 1,833.00 | 1,773.00 | 1,808.00 | 1,808.00 | 0.67% | 128,185 |
| Jul 11, 2025 | 1,776.00 | 1,819.00 | 1,742.00 | 1,796.00 | 1,796.00 | 0.17% | 98,092 |
| Jul 10, 2025 | 1,724.00 | 1,800.00 | 1,708.00 | 1,793.00 | 1,793.00 | 4.00% | 100,338 |
| Jul 9, 2025 | 1,678.00 | 1,724.00 | 1,678.00 | 1,724.00 | 1,724.00 | 1.77% | 48,914 |
| Jul 8, 2025 | 1,690.00 | 1,694.00 | 1,640.00 | 1,694.00 | 1,694.00 | 3.23% | 26,850 |
| Jul 7, 2025 | 1,640.00 | 1,770.00 | 1,623.00 | 1,641.00 | 1,641.00 | 0.06% | 97,512 |
| Jul 4, 2025 | 1,645.00 | 1,652.00 | 1,612.00 | 1,640.00 | 1,640.00 | -0.30% | 30,196 |
| Jul 3, 2025 | 1,615.00 | 1,665.00 | 1,595.00 | 1,645.00 | 1,645.00 | 1.86% | 36,125 |
| Jul 2, 2025 | 1,649.00 | 1,650.00 | 1,606.00 | 1,615.00 | 1,615.00 | -1.46% | 500,822 |
| Jul 1, 2025 | 1,655.00 | 1,709.00 | 1,639.00 | 1,639.00 | 1,639.00 | -0.97% | 23,081 |
| Jun 30, 2025 | 1,691.00 | 1,691.00 | 1,655.00 | 1,655.00 | 1,655.00 | -2.13% | 30,516 |
| Jun 27, 2025 | 1,720.00 | 1,769.00 | 1,654.00 | 1,691.00 | 1,691.00 | -1.69% | 71,348 |
| Jun 26, 2025 | 1,712.00 | 1,734.00 | 1,647.00 | 1,720.00 | 1,720.00 | 0.47% | 90,725 |
| Jun 25, 2025 | 1,738.00 | 1,738.00 | 1,653.00 | 1,712.00 | 1,712.00 | 0.94% | 42,677 |
| Jun 24, 2025 | 1,679.00 | 1,744.00 | 1,642.00 | 1,696.00 | 1,696.00 | 3.35% | 92,441 |
| Jun 23, 2025 | 1,689.00 | 1,695.00 | 1,635.00 | 1,641.00 | 1,641.00 | -3.30% | 48,195 |
| Jun 20, 2025 | 1,621.00 | 1,698.00 | 1,621.00 | 1,697.00 | 1,697.00 | 3.79% | 62,945 |
| Jun 19, 2025 | 1,660.00 | 1,699.00 | 1,635.00 | 1,635.00 | 1,635.00 | -1.51% | 76,904 |
| Jun 18, 2025 | 1,646.00 | 1,678.00 | 1,646.00 | 1,660.00 | 1,660.00 | - | 39,720 |
| Jun 17, 2025 | 1,670.00 | 1,684.00 | 1,630.00 | 1,660.00 | 1,660.00 | - | 82,609 |
| Jun 16, 2025 | 1,770.00 | 1,770.00 | 1,647.00 | 1,660.00 | 1,660.00 | -3.99% | 95,670 |
| Jun 13, 2025 | 1,769.00 | 1,769.00 | 1,704.00 | 1,729.00 | 1,729.00 | -1.76% | 107,306 |
| Jun 12, 2025 | 1,799.00 | 1,808.00 | 1,760.00 | 1,760.00 | 1,760.00 | -2.17% | 53,667 |
| Jun 11, 2025 | 1,766.00 | 1,808.00 | 1,766.00 | 1,799.00 | 1,799.00 | 0.84% | 48,910 |
| Jun 10, 2025 | 1,752.00 | 1,808.00 | 1,730.00 | 1,784.00 | 1,784.00 | 1.83% | 60,315 |
| Jun 9, 2025 | 1,785.00 | 1,785.00 | 1,728.00 | 1,752.00 | 1,752.00 | -1.85% | 57,395 |
| Jun 5, 2025 | 1,798.00 | 1,798.00 | 1,754.00 | 1,785.00 | 1,785.00 | 1.77% | 46,242 |
| Jun 4, 2025 | 1,730.00 | 1,769.00 | 1,720.00 | 1,754.00 | 1,754.00 | 1.92% | 36,439 |
| Jun 2, 2025 | 1,740.00 | 1,757.00 | 1,712.00 | 1,721.00 | 1,721.00 | -2.27% | 25,248 |
| May 30, 2025 | 1,685.00 | 1,772.00 | 1,685.00 | 1,761.00 | 1,761.00 | 3.65% | 53,356 |
| May 29, 2025 | 1,716.00 | 1,739.00 | 1,655.00 | 1,699.00 | 1,699.00 | -0.99% | 71,375 |
| May 28, 2025 | 1,750.00 | 1,751.00 | 1,716.00 | 1,716.00 | 1,716.00 | -1.72% | 32,521 |