Opticis Company Limited (KOSDAQ:109080)
South Korea · Delayed Price · Currency is KRW 8,850.00
-160.00 (-1.78%)
At close: Jan 23, 2026
Opticis Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9,010.00 | 9,130.00 | 8,810.00 | 8,850.00 | 8,850.00 | -1.78% | 49,957 |
| Jan 22, 2026 | 9,400.00 | 9,400.00 | 8,890.00 | 9,010.00 | 9,010.00 | -4.05% | 90,210 |
| Jan 21, 2026 | 8,750.00 | 9,400.00 | 8,560.00 | 9,390.00 | 9,390.00 | 7.19% | 174,861 |
| Jan 20, 2026 | 8,760.00 | 8,910.00 | 8,460.00 | 8,760.00 | 8,760.00 | - | 65,887 |
| Jan 19, 2026 | 8,240.00 | 8,830.00 | 8,240.00 | 8,760.00 | 8,760.00 | 5.80% | 108,960 |
| Jan 16, 2026 | 8,710.00 | 8,710.00 | 8,280.00 | 8,280.00 | 8,280.00 | -4.94% | 83,754 |
| Jan 15, 2026 | 8,020.00 | 9,640.00 | 7,990.00 | 8,710.00 | 8,710.00 | 8.60% | 889,610 |
| Jan 14, 2026 | 8,090.00 | 8,090.00 | 7,920.00 | 8,020.00 | 8,020.00 | 0.25% | 10,066 |
| Jan 13, 2026 | 8,030.00 | 8,030.00 | 7,910.00 | 8,000.00 | 8,000.00 | 0.13% | 16,684 |
| Jan 12, 2026 | 8,190.00 | 8,190.00 | 7,950.00 | 7,990.00 | 7,990.00 | 0.25% | 15,243 |
| Jan 9, 2026 | 7,980.00 | 8,000.00 | 7,820.00 | 7,970.00 | 7,970.00 | 0.38% | 20,423 |
| Jan 8, 2026 | 8,170.00 | 8,180.00 | 7,910.00 | 7,940.00 | 7,940.00 | -2.58% | 28,346 |
| Jan 7, 2026 | 8,180.00 | 8,220.00 | 7,950.00 | 8,150.00 | 8,150.00 | 0.49% | 38,841 |
| Jan 6, 2026 | 8,220.00 | 8,240.00 | 8,050.00 | 8,110.00 | 8,110.00 | -0.61% | 27,493 |
| Jan 5, 2026 | 8,160.00 | 8,370.00 | 8,150.00 | 8,160.00 | 8,160.00 | - | 26,994 |
| Jan 2, 2026 | 8,050.00 | 8,160.00 | 7,990.00 | 8,160.00 | 8,160.00 | 0.87% | 22,332 |
| Dec 30, 2025 | 8,010.00 | 8,190.00 | 7,950.00 | 8,090.00 | 8,090.00 | 1.00% | 15,511 |
| Dec 29, 2025 | 8,090.00 | 8,090.00 | 7,870.00 | 8,010.00 | 8,010.00 | -0.74% | 33,210 |
| Dec 26, 2025 | 8,080.00 | 8,110.00 | 7,950.00 | 8,070.00 | 7,970.00 | 0.25% | 20,310 |
| Dec 24, 2025 | 8,080.00 | 8,090.00 | 7,910.00 | 8,050.00 | 7,950.25 | 0.50% | 13,021 |
| Dec 23, 2025 | 8,090.00 | 8,120.00 | 7,990.00 | 8,010.00 | 7,910.74 | -0.99% | 33,737 |
| Dec 22, 2025 | 8,130.00 | 8,240.00 | 8,000.00 | 8,090.00 | 7,989.75 | -0.98% | 40,537 |
| Dec 19, 2025 | 8,070.00 | 8,180.00 | 7,920.00 | 8,170.00 | 8,068.76 | 1.24% | 27,651 |
| Dec 18, 2025 | 8,260.00 | 8,260.00 | 8,070.00 | 8,070.00 | 7,970.00 | -2.42% | 22,055 |
| Dec 17, 2025 | 8,270.00 | 8,340.00 | 8,260.00 | 8,270.00 | 8,167.52 | - | 6,331 |
| Dec 16, 2025 | 8,410.00 | 8,460.00 | 8,250.00 | 8,270.00 | 8,167.52 | -1.31% | 25,473 |
| Dec 15, 2025 | 8,350.00 | 8,390.00 | 8,220.00 | 8,380.00 | 8,276.16 | 0.48% | 11,070 |
| Dec 12, 2025 | 8,300.00 | 8,380.00 | 8,230.00 | 8,340.00 | 8,236.65 | -0.12% | 11,536 |
| Dec 11, 2025 | 8,140.00 | 8,410.00 | 8,140.00 | 8,350.00 | 8,246.53 | 1.58% | 14,379 |
| Dec 10, 2025 | 8,320.00 | 8,320.00 | 8,160.00 | 8,220.00 | 8,118.14 | -0.24% | 14,582 |
| Dec 9, 2025 | 8,250.00 | 8,290.00 | 8,140.00 | 8,240.00 | 8,137.89 | - | 13,973 |
| Dec 8, 2025 | 8,230.00 | 8,420.00 | 8,180.00 | 8,240.00 | 8,137.89 | 0.86% | 38,678 |
| Dec 5, 2025 | 8,070.00 | 8,180.00 | 8,000.00 | 8,170.00 | 8,068.76 | 1.24% | 12,386 |
| Dec 4, 2025 | 8,140.00 | 8,180.00 | 7,930.00 | 8,070.00 | 7,970.00 | -0.74% | 29,825 |
| Dec 3, 2025 | 8,150.00 | 8,210.00 | 8,110.00 | 8,130.00 | 8,029.26 | -0.25% | 19,923 |
| Dec 2, 2025 | 8,140.00 | 8,190.00 | 8,060.00 | 8,150.00 | 8,049.01 | 0.12% | 19,732 |
| Dec 1, 2025 | 8,140.00 | 8,400.00 | 8,040.00 | 8,140.00 | 8,039.13 | - | 47,769 |
| Nov 28, 2025 | 8,010.00 | 8,140.00 | 7,970.00 | 8,140.00 | 8,039.13 | 2.26% | 22,687 |
| Nov 27, 2025 | 8,050.00 | 8,110.00 | 7,900.00 | 7,960.00 | 7,861.36 | -1.12% | 20,305 |
| Nov 26, 2025 | 8,030.00 | 8,350.00 | 7,940.00 | 8,050.00 | 7,950.25 | 0.88% | 23,437 |
| Nov 25, 2025 | 8,000.00 | 8,110.00 | 7,920.00 | 7,980.00 | 7,881.12 | -0.25% | 14,761 |
| Nov 24, 2025 | 8,000.00 | 8,120.00 | 7,960.00 | 8,000.00 | 7,900.87 | - | 8,060 |
| Nov 21, 2025 | 8,300.00 | 8,300.00 | 7,910.00 | 8,000.00 | 7,900.87 | -4.08% | 37,747 |
| Nov 20, 2025 | 8,300.00 | 8,460.00 | 8,080.00 | 8,340.00 | 8,236.65 | 1.71% | 10,636 |
| Nov 19, 2025 | 8,230.00 | 8,300.00 | 8,050.00 | 8,200.00 | 8,098.39 | 0.49% | 10,793 |
| Nov 18, 2025 | 8,450.00 | 8,460.00 | 8,140.00 | 8,160.00 | 8,058.88 | -3.43% | 21,514 |
| Nov 17, 2025 | 8,610.00 | 8,680.00 | 8,400.00 | 8,450.00 | 8,345.29 | -1.74% | 40,338 |
| Nov 14, 2025 | 8,850.00 | 8,850.00 | 8,570.00 | 8,600.00 | 8,493.43 | -3.70% | 65,288 |
| Nov 13, 2025 | 9,050.00 | 9,200.00 | 8,930.00 | 8,930.00 | 8,819.34 | -1.11% | 34,322 |
| Nov 12, 2025 | 9,080.00 | 9,140.00 | 8,940.00 | 9,030.00 | 8,918.10 | -0.55% | 17,255 |