Opticis Company Limited (KOSDAQ:109080)
South Korea · Delayed Price · Currency is KRW 8,350.00
+150.00 (1.83%)
Last updated: Nov 20, 2025, 11:00 AM KST
Opticis Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 8,230.00 | 8,300.00 | 8,050.00 | 8,200.00 | 8,200.00 | 0.49% | 10,793 |
| Nov 18, 2025 | 8,450.00 | 8,460.00 | 8,140.00 | 8,160.00 | 8,160.00 | -3.43% | 21,514 |
| Nov 17, 2025 | 8,610.00 | 8,680.00 | 8,400.00 | 8,450.00 | 8,450.00 | -1.74% | 40,338 |
| Nov 14, 2025 | 8,850.00 | 8,850.00 | 8,570.00 | 8,600.00 | 8,600.00 | -3.70% | 65,288 |
| Nov 13, 2025 | 9,050.00 | 9,200.00 | 8,930.00 | 8,930.00 | 8,930.00 | -1.11% | 34,322 |
| Nov 12, 2025 | 9,080.00 | 9,140.00 | 8,940.00 | 9,030.00 | 9,030.00 | -0.55% | 17,255 |
| Nov 11, 2025 | 9,090.00 | 9,270.00 | 8,910.00 | 9,080.00 | 9,080.00 | -0.11% | 25,513 |
| Nov 10, 2025 | 8,920.00 | 9,110.00 | 8,840.00 | 9,090.00 | 9,090.00 | 1.91% | 28,189 |
| Nov 7, 2025 | 9,300.00 | 9,400.00 | 8,780.00 | 8,920.00 | 8,920.00 | -5.11% | 71,052 |
| Nov 6, 2025 | 9,270.00 | 9,480.00 | 9,110.00 | 9,400.00 | 9,400.00 | 1.73% | 27,988 |
| Nov 5, 2025 | 9,600.00 | 9,700.00 | 8,700.00 | 9,240.00 | 9,240.00 | -3.75% | 48,272 |
| Nov 4, 2025 | 9,290.00 | 9,790.00 | 9,280.00 | 9,600.00 | 9,600.00 | 3.90% | 71,249 |
| Nov 3, 2025 | 9,240.00 | 9,350.00 | 9,150.00 | 9,240.00 | 9,240.00 | - | 32,527 |
| Oct 31, 2025 | 9,300.00 | 9,400.00 | 9,110.00 | 9,240.00 | 9,240.00 | -0.65% | 21,229 |
| Oct 30, 2025 | 9,700.00 | 9,710.00 | 9,300.00 | 9,300.00 | 9,300.00 | -4.02% | 52,335 |
| Oct 29, 2025 | 9,210.00 | 9,850.00 | 9,210.00 | 9,690.00 | 9,690.00 | 5.33% | 117,753 |
| Oct 28, 2025 | 9,250.00 | 9,280.00 | 9,080.00 | 9,200.00 | 9,200.00 | -0.54% | 18,190 |
| Oct 27, 2025 | 8,950.00 | 9,290.00 | 8,950.00 | 9,250.00 | 9,250.00 | 3.47% | 58,302 |
| Oct 24, 2025 | 9,000.00 | 9,000.00 | 8,830.00 | 8,940.00 | 8,940.00 | 0.90% | 24,419 |
| Oct 23, 2025 | 8,970.00 | 8,970.00 | 8,760.00 | 8,860.00 | 8,860.00 | -1.23% | 22,139 |
| Oct 22, 2025 | 8,950.00 | 8,980.00 | 8,660.00 | 8,970.00 | 8,970.00 | 0.22% | 38,484 |
| Oct 21, 2025 | 9,010.00 | 9,010.00 | 8,850.00 | 8,950.00 | 8,950.00 | -0.22% | 32,236 |
| Oct 20, 2025 | 8,870.00 | 9,030.00 | 8,800.00 | 8,970.00 | 8,970.00 | 1.13% | 17,151 |
| Oct 17, 2025 | 8,970.00 | 9,090.00 | 8,860.00 | 8,870.00 | 8,870.00 | -2.53% | 39,338 |
| Oct 16, 2025 | 9,260.00 | 9,260.00 | 9,080.00 | 9,100.00 | 9,100.00 | -1.73% | 28,386 |
| Oct 15, 2025 | 9,310.00 | 9,310.00 | 9,150.00 | 9,260.00 | 9,260.00 | -0.43% | 22,549 |
| Oct 14, 2025 | 9,140.00 | 9,510.00 | 9,130.00 | 9,300.00 | 9,300.00 | 2.54% | 78,381 |
| Oct 13, 2025 | 9,090.00 | 9,150.00 | 8,860.00 | 9,070.00 | 9,070.00 | -1.41% | 25,424 |
| Oct 10, 2025 | 9,010.00 | 9,350.00 | 8,950.00 | 9,200.00 | 9,200.00 | 2.22% | 41,625 |
| Oct 2, 2025 | 8,930.00 | 9,090.00 | 8,820.00 | 9,000.00 | 9,000.00 | 0.22% | 19,939 |
| Oct 1, 2025 | 8,930.00 | 9,020.00 | 8,890.00 | 8,980.00 | 8,980.00 | 0.45% | 12,762 |
| Sep 30, 2025 | 8,940.00 | 8,960.00 | 8,870.00 | 8,940.00 | 8,940.00 | - | 27,876 |
| Sep 29, 2025 | 8,820.00 | 9,020.00 | 8,820.00 | 8,940.00 | 8,940.00 | 0.45% | 14,203 |
| Sep 26, 2025 | 9,140.00 | 9,140.00 | 8,800.00 | 8,900.00 | 8,900.00 | -2.73% | 40,801 |
| Sep 25, 2025 | 9,220.00 | 9,220.00 | 9,100.00 | 9,150.00 | 9,150.00 | -0.76% | 9,109 |
| Sep 24, 2025 | 9,210.00 | 9,390.00 | 9,010.00 | 9,220.00 | 9,220.00 | 0.11% | 25,494 |
| Sep 23, 2025 | 9,400.00 | 9,450.00 | 9,120.00 | 9,210.00 | 9,210.00 | -1.81% | 25,466 |
| Sep 22, 2025 | 9,450.00 | 9,590.00 | 9,300.00 | 9,380.00 | 9,380.00 | -0.21% | 35,582 |
| Sep 19, 2025 | 9,420.00 | 9,450.00 | 9,340.00 | 9,400.00 | 9,400.00 | -0.11% | 24,514 |
| Sep 18, 2025 | 9,040.00 | 9,700.00 | 9,040.00 | 9,410.00 | 9,410.00 | 4.09% | 69,117 |
| Sep 17, 2025 | 9,060.00 | 9,070.00 | 8,950.00 | 9,040.00 | 9,040.00 | 0.22% | 17,920 |
| Sep 16, 2025 | 9,090.00 | 9,130.00 | 8,960.00 | 9,020.00 | 9,020.00 | -0.77% | 25,453 |
| Sep 15, 2025 | 9,150.00 | 9,280.00 | 9,040.00 | 9,090.00 | 9,090.00 | -0.33% | 25,284 |
| Sep 12, 2025 | 8,940.00 | 9,130.00 | 8,910.00 | 9,120.00 | 9,120.00 | 2.01% | 32,549 |
| Sep 11, 2025 | 8,920.00 | 9,030.00 | 8,900.00 | 8,940.00 | 8,940.00 | 0.22% | 17,119 |
| Sep 10, 2025 | 8,930.00 | 9,070.00 | 8,790.00 | 8,920.00 | 8,920.00 | - | 16,954 |
| Sep 9, 2025 | 8,980.00 | 9,050.00 | 8,870.00 | 8,920.00 | 8,920.00 | -0.67% | 14,731 |
| Sep 8, 2025 | 9,160.00 | 9,160.00 | 8,900.00 | 8,980.00 | 8,980.00 | -1.10% | 26,276 |
| Sep 5, 2025 | 9,140.00 | 9,140.00 | 8,950.00 | 9,080.00 | 9,080.00 | - | 7,679 |
| Sep 4, 2025 | 9,100.00 | 9,210.00 | 9,000.00 | 9,080.00 | 9,080.00 | -0.22% | 9,024 |