Opticis Company Limited (KOSDAQ:109080)
South Korea · Delayed Price · Currency is KRW 8,760.00
-70.00 (-0.79%)
At close: Aug 7, 2026
Opticis Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 8,840.00 | 9,070.00 | 8,680.00 | 8,760.00 | 8,760.00 | -0.79% | 8,396 |
| Aug 6, 2026 | 9,060.00 | 9,060.00 | 8,640.00 | 8,830.00 | 8,830.00 | -2.65% | 13,655 |
| Aug 5, 2026 | 8,680.00 | 9,380.00 | 8,460.00 | 9,070.00 | 9,070.00 | 8.88% | 41,473 |
| Aug 4, 2026 | 7,800.00 | 8,330.00 | 7,800.00 | 8,330.00 | 8,330.00 | 3.87% | 21,119 |
| Aug 3, 2026 | 7,960.00 | 8,250.00 | 7,830.00 | 8,020.00 | 8,020.00 | 0.50% | 7,867 |
| Jul 31, 2026 | 7,450.00 | 8,030.00 | 7,440.00 | 7,980.00 | 7,980.00 | 8.57% | 16,521 |
| Jul 30, 2026 | 6,840.00 | 7,480.00 | 6,840.00 | 7,350.00 | 7,350.00 | 3.96% | 11,593 |
| Jul 29, 2026 | 7,850.00 | 7,880.00 | 7,070.00 | 7,070.00 | 7,070.00 | -8.77% | 21,146 |
| Jul 28, 2026 | 8,130.00 | 8,130.00 | 7,720.00 | 7,750.00 | 7,750.00 | -5.37% | 17,478 |
| Jul 27, 2026 | 8,000.00 | 8,200.00 | 7,960.00 | 8,190.00 | 8,190.00 | 2.38% | 13,374 |
| Jul 24, 2026 | 8,220.00 | 8,300.00 | 7,910.00 | 8,000.00 | 8,000.00 | -3.73% | 16,314 |
| Jul 23, 2026 | 8,200.00 | 8,380.00 | 8,090.00 | 8,310.00 | 8,310.00 | 1.47% | 14,768 |
| Jul 22, 2026 | 8,030.00 | 8,320.00 | 8,000.00 | 8,190.00 | 8,190.00 | 3.41% | 11,424 |
| 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 |