OPTRONTEC Inc. (KOSDAQ:082210)
South Korea · Delayed Price · Currency is KRW 2,015.00
+19.00 (0.95%)
Apr 24, 2026, 3:30 PM KST
OPTRONTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2,050.00 | 2,050.00 | 1,976.00 | 2,015.00 | 2,015.00 | 0.95% | 142,730 |
| Apr 23, 2026 | 2,070.00 | 2,140.00 | 1,993.00 | 1,996.00 | 1,996.00 | -3.57% | 324,248 |
| Apr 22, 2026 | 2,045.00 | 2,145.00 | 1,995.00 | 2,070.00 | 2,070.00 | 1.22% | 395,870 |
| Apr 21, 2026 | 1,921.00 | 2,150.00 | 1,895.00 | 2,045.00 | 2,045.00 | 7.57% | 514,504 |
| Apr 20, 2026 | 1,904.00 | 1,939.00 | 1,882.00 | 1,901.00 | 1,901.00 | -0.11% | 126,847 |
| Apr 17, 2026 | 1,998.00 | 1,998.00 | 1,880.00 | 1,903.00 | 1,903.00 | -1.40% | 157,405 |
| Apr 16, 2026 | 1,977.00 | 2,045.00 | 1,841.00 | 1,930.00 | 1,930.00 | -0.26% | 265,617 |
| Apr 15, 2026 | 1,921.00 | 1,973.00 | 1,896.00 | 1,935.00 | 1,935.00 | 0.99% | 197,237 |
| Apr 14, 2026 | 1,999.00 | 1,999.00 | 1,891.00 | 1,916.00 | 1,916.00 | -0.52% | 95,378 |
| Apr 13, 2026 | 1,951.00 | 1,995.00 | 1,910.00 | 1,926.00 | 1,926.00 | -1.48% | 133,826 |
| Apr 10, 2026 | 1,900.00 | 1,977.00 | 1,896.00 | 1,955.00 | 1,955.00 | 3.11% | 86,988 |
| Apr 9, 2026 | 1,957.00 | 1,957.00 | 1,891.00 | 1,896.00 | 1,896.00 | -0.26% | 53,322 |
| Apr 8, 2026 | 1,932.00 | 1,988.00 | 1,896.00 | 1,901.00 | 1,901.00 | 0.48% | 68,642 |
| Apr 7, 2026 | 1,939.00 | 1,947.00 | 1,890.00 | 1,892.00 | 1,892.00 | -0.32% | 43,044 |
| Apr 6, 2026 | 1,924.00 | 1,965.00 | 1,890.00 | 1,898.00 | 1,898.00 | -1.35% | 50,772 |
| Apr 3, 2026 | 1,901.00 | 1,959.00 | 1,901.00 | 1,924.00 | 1,924.00 | 1.75% | 36,936 |
| Apr 2, 2026 | 2,020.00 | 2,030.00 | 1,885.00 | 1,891.00 | 1,891.00 | -6.39% | 104,528 |
| Apr 1, 2026 | 1,941.00 | 2,035.00 | 1,941.00 | 2,020.00 | 2,020.00 | 6.71% | 75,535 |
| Mar 31, 2026 | 2,000.00 | 2,000.00 | 1,891.00 | 1,893.00 | 1,893.00 | -4.87% | 140,824 |
| Mar 30, 2026 | 2,040.00 | 2,040.00 | 1,900.00 | 1,990.00 | 1,990.00 | -4.10% | 76,142 |
| Mar 27, 2026 | 2,065.00 | 2,100.00 | 1,987.00 | 2,075.00 | 2,075.00 | 0.24% | 106,663 |
| Mar 26, 2026 | 2,030.00 | 2,105.00 | 2,000.00 | 2,070.00 | 2,070.00 | 1.97% | 122,350 |
| Mar 25, 2026 | 2,140.00 | 2,225.00 | 1,987.00 | 2,030.00 | 2,030.00 | -4.69% | 350,333 |
| Mar 24, 2026 | 2,120.00 | 2,280.00 | 2,085.00 | 2,130.00 | 2,130.00 | 6.55% | 385,129 |
| Mar 23, 2026 | 2,100.00 | 2,100.00 | 1,981.00 | 1,999.00 | 1,999.00 | -4.81% | 142,680 |
| Mar 20, 2026 | 2,085.00 | 2,155.00 | 2,020.00 | 2,100.00 | 2,100.00 | 2.19% | 164,707 |
| Mar 19, 2026 | 2,020.00 | 2,060.00 | 1,984.00 | 2,055.00 | 2,055.00 | 0.98% | 96,904 |
| Mar 18, 2026 | 2,020.00 | 2,100.00 | 1,986.00 | 2,035.00 | 2,035.00 | 0.74% | 89,358 |
| Mar 17, 2026 | 2,035.00 | 2,070.00 | 1,980.00 | 2,020.00 | 2,020.00 | -0.49% | 63,732 |
| Mar 16, 2026 | 2,010.00 | 2,120.00 | 1,970.00 | 2,030.00 | 2,030.00 | 1.00% | 83,787 |
| Mar 13, 2026 | 2,005.00 | 2,035.00 | 1,946.00 | 2,010.00 | 2,010.00 | -0.50% | 71,003 |
| Mar 12, 2026 | 2,080.00 | 2,080.00 | 1,945.00 | 2,020.00 | 2,020.00 | -2.88% | 80,359 |
| Mar 11, 2026 | 2,000.00 | 2,110.00 | 2,000.00 | 2,080.00 | 2,080.00 | 5.00% | 124,182 |
| Mar 10, 2026 | 2,000.00 | 2,080.00 | 1,960.00 | 1,981.00 | 1,981.00 | 4.26% | 58,583 |
| Mar 9, 2026 | 2,080.00 | 2,080.00 | 1,850.00 | 1,900.00 | 1,900.00 | -9.09% | 132,585 |
| Mar 6, 2026 | 2,095.00 | 2,120.00 | 2,000.00 | 2,090.00 | 2,090.00 | -0.24% | 116,927 |
| Mar 5, 2026 | 2,095.00 | 2,115.00 | 1,999.00 | 2,095.00 | 2,095.00 | 13.61% | 215,709 |
| Mar 4, 2026 | 2,100.00 | 2,190.00 | 1,827.00 | 1,844.00 | 1,844.00 | -17.12% | 363,139 |
| Mar 3, 2026 | 2,250.00 | 2,430.00 | 2,220.00 | 2,225.00 | 2,225.00 | -3.89% | 356,368 |
| Feb 27, 2026 | 2,390.00 | 2,450.00 | 2,260.00 | 2,315.00 | 2,315.00 | -3.14% | 132,408 |
| Feb 26, 2026 | 2,420.00 | 2,510.00 | 2,370.00 | 2,390.00 | 2,390.00 | -0.42% | 253,497 |
| Feb 25, 2026 | 2,300.00 | 2,540.00 | 2,300.00 | 2,400.00 | 2,400.00 | 4.35% | 347,163 |
| Feb 24, 2026 | 2,420.00 | 2,455.00 | 2,215.00 | 2,300.00 | 2,300.00 | -4.96% | 287,943 |
| Feb 23, 2026 | 2,350.00 | 2,495.00 | 2,320.00 | 2,420.00 | 2,420.00 | 2.98% | 427,758 |
| Feb 20, 2026 | 2,080.00 | 2,430.00 | 2,035.00 | 2,350.00 | 2,350.00 | 12.71% | 810,977 |
| Feb 19, 2026 | 2,005.00 | 2,145.00 | 1,999.00 | 2,085.00 | 2,085.00 | 3.99% | 157,382 |
| Feb 13, 2026 | 2,090.00 | 2,090.00 | 2,005.00 | 2,005.00 | 2,005.00 | -4.07% | 144,539 |
| Feb 12, 2026 | 2,170.00 | 2,170.00 | 2,070.00 | 2,090.00 | 2,090.00 | -3.46% | 270,210 |
| Feb 11, 2026 | 2,015.00 | 2,185.00 | 1,985.00 | 2,165.00 | 2,165.00 | 7.44% | 338,819 |
| Feb 10, 2026 | 1,999.00 | 2,050.00 | 1,973.00 | 2,015.00 | 2,015.00 | 0.80% | 106,097 |