Opticis Company Limited (KOSDAQ:109080)
South Korea · Delayed Price · Currency is KRW 11,670
+30 (0.26%)
At close: Jun 4, 2026
Opticis Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 11,600.00 | 11,610.00 | 10,800.00 | 11,190.00 | 11,190.00 | -4.11% | 32,324 |
| Jun 4, 2026 | 11,730.00 | 12,900.00 | 11,630.00 | 11,670.00 | 11,670.00 | 0.26% | 34,119 |
| Jun 2, 2026 | 12,200.00 | 12,310.00 | 11,300.00 | 11,640.00 | 11,640.00 | -5.52% | 60,262 |
| Jun 1, 2026 | 12,930.00 | 13,800.00 | 11,610.00 | 12,320.00 | 12,320.00 | -4.64% | 84,288 |
| May 29, 2026 | 13,000.00 | 14,070.00 | 12,710.00 | 12,920.00 | 12,920.00 | 1.65% | 71,862 |
| May 28, 2026 | 13,840.00 | 13,840.00 | 12,460.00 | 12,710.00 | 12,710.00 | -8.76% | 93,523 |
| May 27, 2026 | 15,160.00 | 15,170.00 | 13,610.00 | 13,930.00 | 13,930.00 | -8.11% | 115,350 |
| May 26, 2026 | 14,190.00 | 15,500.00 | 14,190.00 | 15,160.00 | 15,160.00 | 7.52% | 214,382 |
| May 22, 2026 | 13,180.00 | 15,990.00 | 13,160.00 | 14,100.00 | 14,100.00 | 14.08% | 446,369 |
| May 21, 2026 | 12,520.00 | 12,990.00 | 11,700.00 | 12,360.00 | 12,360.00 | 0.24% | 51,191 |
| May 20, 2026 | 12,700.00 | 12,830.00 | 11,940.00 | 12,330.00 | 12,330.00 | -3.60% | 87,968 |
| May 19, 2026 | 12,910.00 | 13,390.00 | 12,550.00 | 12,790.00 | 12,790.00 | -2.44% | 59,087 |
| May 18, 2026 | 13,360.00 | 13,490.00 | 12,910.00 | 13,110.00 | 13,110.00 | -3.89% | 87,124 |
| May 15, 2026 | 14,500.00 | 14,740.00 | 13,430.00 | 13,640.00 | 13,640.00 | -5.61% | 118,092 |
| May 14, 2026 | 15,100.00 | 15,100.00 | 14,210.00 | 14,450.00 | 14,450.00 | -2.69% | 75,205 |
| May 13, 2026 | 14,720.00 | 15,460.00 | 14,400.00 | 14,850.00 | 14,850.00 | 0.95% | 112,349 |
| May 12, 2026 | 16,410.00 | 17,100.00 | 14,120.00 | 14,710.00 | 14,710.00 | -7.54% | 221,455 |
| May 11, 2026 | 15,300.00 | 16,530.00 | 15,300.00 | 15,910.00 | 15,910.00 | 5.16% | 305,865 |
| May 8, 2026 | 15,550.00 | 15,830.00 | 14,600.00 | 15,130.00 | 15,130.00 | -2.32% | 150,599 |
| May 7, 2026 | 15,330.00 | 16,710.00 | 14,940.00 | 15,490.00 | 15,490.00 | 1.11% | 260,228 |
| May 6, 2026 | 15,800.00 | 15,800.00 | 15,100.00 | 15,320.00 | 15,320.00 | -1.98% | 158,011 |
| May 4, 2026 | 15,100.00 | 16,050.00 | 15,100.00 | 15,630.00 | 15,630.00 | 4.13% | 166,607 |
| Apr 30, 2026 | 15,320.00 | 15,860.00 | 14,900.00 | 15,010.00 | 15,010.00 | -1.70% | 148,120 |
| Apr 29, 2026 | 15,100.00 | 15,750.00 | 15,030.00 | 15,270.00 | 15,270.00 | -2.18% | 128,366 |
| Apr 28, 2026 | 16,830.00 | 16,930.00 | 15,400.00 | 15,610.00 | 15,610.00 | -7.03% | 164,790 |
| Apr 27, 2026 | 15,640.00 | 18,600.00 | 15,630.00 | 16,790.00 | 16,790.00 | 7.35% | 574,299 |
| Apr 24, 2026 | 15,470.00 | 16,000.00 | 15,100.00 | 15,640.00 | 15,640.00 | 1.16% | 133,895 |
| Apr 23, 2026 | 16,090.00 | 16,090.00 | 15,050.00 | 15,460.00 | 15,460.00 | -2.64% | 170,073 |
| Apr 22, 2026 | 16,120.00 | 16,350.00 | 15,600.00 | 15,880.00 | 15,880.00 | -1.43% | 141,374 |
| Apr 21, 2026 | 16,880.00 | 16,970.00 | 15,790.00 | 16,110.00 | 16,110.00 | -3.71% | 212,576 |
| Apr 20, 2026 | 16,490.00 | 17,990.00 | 16,370.00 | 16,730.00 | 16,730.00 | 1.09% | 266,916 |
| Apr 17, 2026 | 16,750.00 | 17,140.00 | 16,240.00 | 16,550.00 | 16,550.00 | 0.06% | 212,122 |
| Apr 16, 2026 | 19,500.00 | 19,790.00 | 16,170.00 | 16,540.00 | 16,540.00 | -13.27% | 691,254 |
| Apr 15, 2026 | 19,560.00 | 20,300.00 | 18,300.00 | 19,070.00 | 19,070.00 | -0.73% | 599,744 |
| Apr 14, 2026 | 21,150.00 | 22,800.00 | 17,390.00 | 19,210.00 | 19,210.00 | -5.83% | 1,262,206 |
| Apr 13, 2026 | 17,490.00 | 22,250.00 | 17,480.00 | 20,400.00 | 20,400.00 | 15.32% | 1,740,132 |
| Apr 10, 2026 | 16,370.00 | 19,990.00 | 16,240.00 | 17,690.00 | 17,690.00 | 10.56% | 1,993,883 |
| Apr 9, 2026 | 16,130.00 | 16,970.00 | 15,530.00 | 16,000.00 | 16,000.00 | - | 692,068 |
| Apr 8, 2026 | 17,800.00 | 18,610.00 | 15,500.00 | 16,000.00 | 16,000.00 | -0.74% | 2,356,555 |
| Apr 7, 2026 | 12,550.00 | 16,120.00 | 12,220.00 | 16,120.00 | 16,120.00 | 30.00% | 1,961,764 |
| Apr 6, 2026 | 12,860.00 | 14,130.00 | 12,260.00 | 12,400.00 | 12,400.00 | -3.73% | 406,144 |
| Apr 3, 2026 | 11,160.00 | 13,430.00 | 10,630.00 | 12,880.00 | 12,880.00 | 21.62% | 759,568 |
| Apr 2, 2026 | 11,600.00 | 11,640.00 | 10,500.00 | 10,590.00 | 10,590.00 | -6.86% | 102,416 |
| Apr 1, 2026 | 10,980.00 | 11,520.00 | 10,700.00 | 11,370.00 | 11,370.00 | 9.96% | 134,718 |
| Mar 31, 2026 | 11,090.00 | 11,100.00 | 10,340.00 | 10,340.00 | 10,340.00 | -7.60% | 82,545 |
| Mar 30, 2026 | 10,710.00 | 11,450.00 | 10,350.00 | 11,190.00 | 11,190.00 | -0.18% | 98,479 |
| Mar 27, 2026 | 11,440.00 | 11,800.00 | 10,700.00 | 11,210.00 | 11,210.00 | -2.27% | 139,146 |
| Mar 26, 2026 | 11,860.00 | 12,320.00 | 11,200.00 | 11,470.00 | 11,470.00 | -1.04% | 301,440 |
| Mar 25, 2026 | 11,460.00 | 12,370.00 | 11,130.00 | 11,590.00 | 11,590.00 | 2.11% | 920,619 |
| Mar 24, 2026 | 10,150.00 | 12,060.00 | 10,050.00 | 11,350.00 | 11,350.00 | 13.84% | 883,938 |