Opticis Company Limited (KOSDAQ:109080)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 9,300.00 | 9,400.00 | 9,060.00 | 9,100.00 | 9,100.00 | -2.26% | 9,326 |
| Sep 2, 2025 | 8,810.00 | 9,410.00 | 8,810.00 | 9,310.00 | 9,310.00 | 5.68% | 31,205 |
| Sep 1, 2025 | 8,990.00 | 9,070.00 | 8,780.00 | 8,810.00 | 8,810.00 | -2.44% | 38,614 |
| Aug 29, 2025 | 9,150.00 | 9,240.00 | 8,910.00 | 9,030.00 | 9,030.00 | -1.31% | 25,118 |
| Aug 28, 2025 | 9,240.00 | 9,280.00 | 9,090.00 | 9,150.00 | 9,150.00 | -0.97% | 18,359 |
| Aug 27, 2025 | 9,260.00 | 9,340.00 | 9,200.00 | 9,240.00 | 9,240.00 | -0.22% | 12,423 |
| Aug 26, 2025 | 9,420.00 | 9,420.00 | 9,200.00 | 9,260.00 | 9,260.00 | -0.86% | 10,632 |
| Aug 25, 2025 | 9,140.00 | 9,500.00 | 9,140.00 | 9,340.00 | 9,340.00 | 1.63% | 26,727 |
| Aug 22, 2025 | 9,000.00 | 9,320.00 | 9,000.00 | 9,190.00 | 9,190.00 | 2.80% | 18,405 |
| Aug 21, 2025 | 8,990.00 | 9,180.00 | 8,920.00 | 8,940.00 | 8,940.00 | -0.89% | 19,205 |
| Aug 20, 2025 | 9,130.00 | 9,130.00 | 8,800.00 | 9,020.00 | 9,020.00 | -1.53% | 27,664 |
| Aug 19, 2025 | 9,420.00 | 9,490.00 | 9,150.00 | 9,160.00 | 9,160.00 | -2.76% | 26,063 |
| Aug 18, 2025 | 9,650.00 | 9,810.00 | 9,330.00 | 9,420.00 | 9,420.00 | -3.19% | 51,663 |
| Aug 14, 2025 | 9,960.00 | 10,050.00 | 9,730.00 | 9,730.00 | 9,730.00 | -2.11% | 33,577 |
| Aug 13, 2025 | 9,900.00 | 9,970.00 | 9,720.00 | 9,940.00 | 9,940.00 | 0.40% | 31,978 |