Opticis Company Limited (KOSDAQ:109080)
South Korea · Delayed Price · Currency is KRW 7,920.00
+160.00 (2.06%)
At close: Jul 21, 2026
Opticis Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7,740.00 | 7,980.00 | 7,630.00 | 7,920.00 | 7,920.00 | 2.06% | 7,065 |
| Jul 20, 2026 | 8,160.00 | 8,160.00 | 7,710.00 | 7,760.00 | 7,760.00 | -4.90% | 10,576 |
| Jul 16, 2026 | 8,390.00 | 8,450.00 | 8,010.00 | 8,160.00 | 8,160.00 | -2.74% | 6,238 |
| Jul 15, 2026 | 8,090.00 | 8,400.00 | 8,000.00 | 8,390.00 | 8,390.00 | 6.20% | 12,345 |
| Jul 14, 2026 | 8,270.00 | 8,280.00 | 7,760.00 | 7,900.00 | 7,900.00 | -2.59% | 27,769 |
| Jul 13, 2026 | 8,740.00 | 8,820.00 | 8,060.00 | 8,110.00 | 8,110.00 | -6.57% | 43,661 |
| Jul 10, 2026 | 8,090.00 | 8,680.00 | 8,090.00 | 8,680.00 | 8,680.00 | 7.29% | 25,341 |
| Jul 9, 2026 | 8,350.00 | 8,600.00 | 7,790.00 | 8,090.00 | 8,090.00 | -3.11% | 87,450 |
| Jul 8, 2026 | 8,280.00 | 8,650.00 | 8,280.00 | 8,350.00 | 8,350.00 | -3.69% | 29,225 |
| Jul 7, 2026 | 8,370.00 | 8,740.00 | 8,370.00 | 8,670.00 | 8,670.00 | 1.29% | 26,314 |
| Jul 6, 2026 | 8,780.00 | 8,780.00 | 8,370.00 | 8,560.00 | 8,560.00 | -2.51% | 17,337 |
| Jul 3, 2026 | 8,500.00 | 8,780.00 | 8,130.00 | 8,780.00 | 8,780.00 | 3.29% | 17,680 |
| Jul 2, 2026 | 9,000.00 | 9,000.00 | 8,320.00 | 8,500.00 | 8,500.00 | -5.97% | 31,608 |
| Jul 1, 2026 | 8,960.00 | 9,240.00 | 8,660.00 | 9,040.00 | 9,040.00 | 2.15% | 14,986 |
| Jun 30, 2026 | 8,890.00 | 9,050.00 | 8,540.00 | 8,850.00 | 8,850.00 | -0.45% | 15,976 |
| Jun 29, 2026 | 8,150.00 | 9,000.00 | 8,150.00 | 8,890.00 | 8,890.00 | 6.72% | 25,677 |
| Jun 26, 2026 | 8,800.00 | 8,850.00 | 8,130.00 | 8,430.00 | 8,330.00 | -6.12% | 35,783 |
| Jun 25, 2026 | 9,120.00 | 9,310.00 | 8,700.00 | 8,980.00 | 8,873.48 | -1.54% | 28,915 |
| Jun 24, 2026 | 8,950.00 | 9,280.00 | 8,800.00 | 9,120.00 | 9,011.81 | 1.22% | 18,734 |
| Jun 23, 2026 | 9,850.00 | 9,850.00 | 8,870.00 | 9,010.00 | 8,903.12 | -6.05% | 38,604 |
| Jun 22, 2026 | 9,580.00 | 9,590.00 | 9,160.00 | 9,590.00 | 9,476.24 | - | 23,708 |
| Jun 19, 2026 | 9,920.00 | 9,990.00 | 9,290.00 | 9,590.00 | 9,476.24 | -3.33% | 35,566 |
| Jun 18, 2026 | 10,100.00 | 10,230.00 | 9,870.00 | 9,920.00 | 9,802.33 | -2.46% | 32,989 |
| Jun 17, 2026 | 10,460.00 | 10,530.00 | 10,110.00 | 10,170.00 | 10,049.36 | -3.69% | 34,574 |
| Jun 16, 2026 | 10,790.00 | 10,960.00 | 10,410.00 | 10,560.00 | 10,434.73 | -0.38% | 36,688 |
| Jun 15, 2026 | 10,600.00 | 11,000.00 | 10,490.00 | 10,600.00 | 10,474.26 | 0.28% | 87,442 |
| Jun 12, 2026 | 10,750.00 | 11,250.00 | 10,570.00 | 10,570.00 | 10,444.61 | -0.38% | 76,133 |
| Jun 11, 2026 | 10,110.00 | 10,920.00 | 10,110.00 | 10,610.00 | 10,484.14 | 2.22% | 17,333 |
| Jun 10, 2026 | 10,830.00 | 10,830.00 | 10,200.00 | 10,380.00 | 10,256.87 | -4.16% | 19,726 |
| Jun 9, 2026 | 10,330.00 | 10,940.00 | 10,330.00 | 10,830.00 | 10,701.53 | 5.56% | 27,879 |
| Jun 8, 2026 | 10,670.00 | 10,730.00 | 10,210.00 | 10,260.00 | 10,138.29 | -8.31% | 41,066 |
| Jun 5, 2026 | 11,600.00 | 11,610.00 | 10,800.00 | 11,190.00 | 11,057.26 | -4.11% | 32,324 |
| Jun 4, 2026 | 11,730.00 | 12,900.00 | 11,630.00 | 11,670.00 | 11,531.57 | 0.26% | 34,119 |
| Jun 2, 2026 | 12,200.00 | 12,310.00 | 11,300.00 | 11,640.00 | 11,501.92 | -5.52% | 60,317 |
| Jun 1, 2026 | 12,930.00 | 13,800.00 | 11,610.00 | 12,320.00 | 12,173.86 | -4.64% | 84,288 |
| May 29, 2026 | 13,000.00 | 14,070.00 | 12,710.00 | 12,920.00 | 12,766.74 | 1.65% | 71,963 |
| May 28, 2026 | 13,840.00 | 13,840.00 | 12,460.00 | 12,710.00 | 12,559.23 | -8.76% | 93,996 |
| May 27, 2026 | 15,160.00 | 15,170.00 | 13,610.00 | 13,930.00 | 13,764.76 | -8.11% | 115,802 |
| May 26, 2026 | 14,190.00 | 15,500.00 | 14,190.00 | 15,160.00 | 14,980.17 | 7.52% | 214,382 |
| May 22, 2026 | 13,180.00 | 15,990.00 | 13,160.00 | 14,100.00 | 13,932.74 | 14.08% | 446,369 |
| May 21, 2026 | 12,520.00 | 12,990.00 | 11,700.00 | 12,360.00 | 12,213.38 | 0.24% | 51,191 |
| May 20, 2026 | 12,700.00 | 12,830.00 | 11,940.00 | 12,330.00 | 12,183.74 | -3.60% | 87,968 |
| May 19, 2026 | 12,910.00 | 13,390.00 | 12,550.00 | 12,790.00 | 12,638.28 | -2.44% | 59,087 |
| May 18, 2026 | 13,360.00 | 13,490.00 | 12,910.00 | 13,110.00 | 12,954.48 | -3.89% | 87,124 |
| May 15, 2026 | 14,500.00 | 14,740.00 | 13,430.00 | 13,640.00 | 13,478.20 | -5.61% | 118,092 |
| May 14, 2026 | 15,100.00 | 15,100.00 | 14,210.00 | 14,450.00 | 14,278.59 | -2.69% | 75,205 |
| May 13, 2026 | 14,720.00 | 15,460.00 | 14,400.00 | 14,850.00 | 14,673.84 | 0.95% | 112,349 |
| May 12, 2026 | 16,410.00 | 17,100.00 | 14,120.00 | 14,710.00 | 14,535.50 | -7.54% | 221,455 |
| May 11, 2026 | 15,300.00 | 16,530.00 | 15,300.00 | 15,910.00 | 15,721.27 | 5.16% | 305,865 |
| May 8, 2026 | 15,550.00 | 15,830.00 | 14,600.00 | 15,130.00 | 14,950.52 | -2.32% | 150,599 |