Opticis Company Limited (KOSDAQ:109080)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,970.00
+20.00 (0.22%)
At close: Oct 22, 2025

Opticis Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20259,210.009,850.009,210.009,690.009,690.005.33%117,753
Oct 28, 20259,250.009,280.009,080.009,200.009,200.00-0.54%18,190
Oct 27, 20258,950.009,290.008,950.009,250.009,250.003.47%58,302
Oct 24, 20259,000.009,000.008,830.008,940.008,940.000.90%24,419
Oct 23, 20258,970.008,970.008,760.008,860.008,860.00-1.23%22,139
Oct 22, 20258,950.008,980.008,660.008,970.008,970.000.22%38,484
Oct 21, 20259,010.009,010.008,850.008,950.008,950.00-0.22%32,236
Oct 20, 20258,870.009,030.008,800.008,970.008,970.001.13%17,151
Oct 17, 20258,970.009,090.008,860.008,870.008,870.00-2.53%39,338
Oct 16, 20259,260.009,260.009,080.009,100.009,100.00-1.73%28,386
Oct 15, 20259,310.009,310.009,150.009,260.009,260.00-0.43%22,549
Oct 14, 20259,140.009,510.009,130.009,300.009,300.002.54%78,381
Oct 13, 20259,090.009,150.008,860.009,070.009,070.00-1.41%25,424
Oct 10, 20259,010.009,350.008,950.009,200.009,200.002.22%41,625
Oct 2, 20258,930.009,090.008,820.009,000.009,000.000.22%19,939
Oct 1, 20258,930.009,020.008,890.008,980.008,980.000.45%12,762
Sep 30, 20258,940.008,960.008,870.008,940.008,940.00-27,876
Sep 29, 20258,820.009,020.008,820.008,940.008,940.000.45%14,203
Sep 26, 20259,140.009,140.008,800.008,900.008,900.00-2.73%40,801
Sep 25, 20259,220.009,220.009,100.009,150.009,150.00-0.76%9,109
Sep 24, 20259,210.009,390.009,010.009,220.009,220.000.11%25,494
Sep 23, 20259,400.009,450.009,120.009,210.009,210.00-1.81%25,466
Sep 22, 20259,450.009,590.009,300.009,380.009,380.00-0.21%35,582
Sep 19, 20259,420.009,450.009,340.009,400.009,400.00-0.11%24,514
Sep 18, 20259,040.009,700.009,040.009,410.009,410.004.09%69,117
Sep 17, 20259,060.009,070.008,950.009,040.009,040.000.22%17,920
Sep 16, 20259,090.009,130.008,960.009,020.009,020.00-0.77%25,453
Sep 15, 20259,150.009,280.009,040.009,090.009,090.00-0.33%25,284
Sep 12, 20258,940.009,130.008,910.009,120.009,120.002.01%32,549
Sep 11, 20258,920.009,030.008,900.008,940.008,940.000.22%17,119
Sep 10, 20258,930.009,070.008,790.008,920.008,920.00-16,954
Sep 9, 20258,980.009,050.008,870.008,920.008,920.00-0.67%14,731
Sep 8, 20259,160.009,160.008,900.008,980.008,980.00-1.10%26,276
Sep 5, 20259,140.009,140.008,950.009,080.009,080.00-7,679
Sep 4, 20259,100.009,210.009,000.009,080.009,080.00-0.22%9,024
Sep 3, 20259,300.009,400.009,060.009,100.009,100.00-2.26%9,326
Sep 2, 20258,810.009,410.008,810.009,310.009,310.005.68%31,205
Sep 1, 20258,990.009,070.008,780.008,810.008,810.00-2.44%38,614
Aug 29, 20259,150.009,240.008,910.009,030.009,030.00-1.31%25,118
Aug 28, 20259,240.009,280.009,090.009,150.009,150.00-0.97%18,359
Aug 27, 20259,260.009,340.009,200.009,240.009,240.00-0.22%12,423
Aug 26, 20259,420.009,420.009,200.009,260.009,260.00-0.86%10,632
Aug 25, 20259,140.009,500.009,140.009,340.009,340.001.63%26,727
Aug 22, 20259,000.009,320.009,000.009,190.009,190.002.80%18,405
Aug 21, 20258,990.009,180.008,920.008,940.008,940.00-0.89%19,205
Aug 20, 20259,130.009,130.008,800.009,020.009,020.00-1.53%27,664
Aug 19, 20259,420.009,490.009,150.009,160.009,160.00-2.76%26,063
Aug 18, 20259,650.009,810.009,330.009,420.009,420.00-3.19%51,663
Aug 14, 20259,960.0010,050.009,730.009,730.009,730.00-2.11%33,577
Aug 13, 20259,900.009,970.009,720.009,940.009,940.000.40%31,978