Opticis Company Limited (KOSDAQ:109080)
South Korea · Delayed Price · Currency is KRW 8,770.00
+440.00 (5.28%)
At close: Oct 16, 2026
Opticis Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8,460.00 | 8,800.00 | 8,340.00 | 8,770.00 | 8,770.00 | 5.28% | 5,949 |
| Oct 15, 2026 | 8,700.00 | 8,700.00 | 8,200.00 | 8,330.00 | 8,330.00 | -4.91% | 14,602 |
| Oct 14, 2026 | 8,800.00 | 9,130.00 | 8,640.00 | 8,760.00 | 8,760.00 | 0.69% | 6,045 |
| Oct 13, 2026 | 8,990.00 | 8,990.00 | 8,400.00 | 8,700.00 | 8,700.00 | -3.33% | 19,547 |
| Oct 12, 2026 | 9,300.00 | 9,460.00 | 8,950.00 | 9,000.00 | 9,000.00 | -4.86% | 15,819 |
| Oct 8, 2026 | 9,800.00 | 9,840.00 | 9,450.00 | 9,460.00 | 9,460.00 | -4.44% | 16,560 |
| Oct 7, 2026 | 9,900.00 | 10,100.00 | 9,810.00 | 9,900.00 | 9,900.00 | 0.41% | 24,010 |
| Oct 6, 2026 | 9,900.00 | 10,020.00 | 9,790.00 | 9,860.00 | 9,860.00 | 0.82% | 25,534 |
| Oct 2, 2026 | 9,400.00 | 9,950.00 | 9,400.00 | 9,780.00 | 9,780.00 | 4.15% | 34,858 |
| Oct 1, 2026 | 9,230.00 | 9,440.00 | 9,130.00 | 9,390.00 | 9,390.00 | 2.85% | 9,671 |
| Sep 30, 2026 | 9,120.00 | 9,350.00 | 9,030.00 | 9,130.00 | 9,130.00 | 0.22% | 8,292 |
| Sep 29, 2026 | 9,230.00 | 9,280.00 | 9,100.00 | 9,110.00 | 9,110.00 | -1.83% | 7,329 |
| Sep 28, 2026 | 9,580.00 | 9,750.00 | 9,220.00 | 9,280.00 | 9,280.00 | -3.13% | 27,959 |
| Sep 23, 2026 | 9,600.00 | 9,740.00 | 9,350.00 | 9,580.00 | 9,580.00 | 2.24% | 25,756 |
| Sep 22, 2026 | 9,430.00 | 9,650.00 | 9,310.00 | 9,370.00 | 9,370.00 | 0.43% | 28,394 |
| Sep 21, 2026 | 9,800.00 | 10,000.00 | 9,300.00 | 9,330.00 | 9,330.00 | -4.60% | 58,285 |
| Sep 18, 2026 | 9,130.00 | 10,780.00 | 9,130.00 | 9,780.00 | 9,780.00 | 7.24% | 314,031 |
| Sep 17, 2026 | 9,250.00 | 9,270.00 | 9,010.00 | 9,120.00 | 9,120.00 | -0.44% | 17,360 |
| Sep 16, 2026 | 8,880.00 | 9,400.00 | 8,820.00 | 9,160.00 | 9,160.00 | 3.27% | 29,871 |
| Sep 15, 2026 | 9,130.00 | 9,130.00 | 8,870.00 | 8,870.00 | 8,870.00 | -2.85% | 16,446 |
| Sep 14, 2026 | 8,730.00 | 9,170.00 | 8,480.00 | 9,130.00 | 9,130.00 | 5.43% | 41,548 |
| Sep 11, 2026 | 8,530.00 | 9,100.00 | 8,330.00 | 8,660.00 | 8,660.00 | 1.52% | 18,159 |
| Sep 10, 2026 | 8,610.00 | 8,620.00 | 8,350.00 | 8,530.00 | 8,530.00 | -0.81% | 5,721 |
| Sep 9, 2026 | 8,250.00 | 8,900.00 | 8,230.00 | 8,600.00 | 8,600.00 | 4.24% | 15,335 |
| Sep 8, 2026 | 8,220.00 | 8,360.00 | 8,170.00 | 8,250.00 | 8,250.00 | 0.98% | 8,945 |
| Sep 7, 2026 | 8,290.00 | 8,290.00 | 8,090.00 | 8,170.00 | 8,170.00 | -0.61% | 6,348 |
| Sep 4, 2026 | 8,270.00 | 8,280.00 | 8,100.00 | 8,220.00 | 8,220.00 | 1.36% | 3,513 |
| Sep 3, 2026 | 8,370.00 | 8,370.00 | 8,110.00 | 8,110.00 | 8,110.00 | -2.76% | 7,225 |
| Sep 2, 2026 | 8,370.00 | 8,390.00 | 8,210.00 | 8,340.00 | 8,340.00 | -1.18% | 3,948 |
| Sep 1, 2026 | 8,620.00 | 8,620.00 | 8,380.00 | 8,440.00 | 8,440.00 | -2.09% | 4,869 |
| Aug 31, 2026 | 8,780.00 | 8,780.00 | 8,230.00 | 8,620.00 | 8,620.00 | -1.82% | 6,710 |
| Aug 28, 2026 | 8,750.00 | 8,830.00 | 8,450.00 | 8,780.00 | 8,780.00 | 0.34% | 9,803 |
| Aug 27, 2026 | 8,570.00 | 8,760.00 | 8,300.00 | 8,750.00 | 8,750.00 | 2.10% | 14,096 |
| Aug 26, 2026 | 8,450.00 | 8,630.00 | 8,380.00 | 8,570.00 | 8,570.00 | 1.42% | 4,442 |
| Aug 25, 2026 | 8,150.00 | 8,500.00 | 8,120.00 | 8,450.00 | 8,450.00 | 0.96% | 4,231 |
| Aug 24, 2026 | 8,460.00 | 8,470.00 | 8,210.00 | 8,370.00 | 8,370.00 | -1.06% | 5,285 |
| Aug 21, 2026 | 8,830.00 | 8,830.00 | 8,180.00 | 8,460.00 | 8,460.00 | -3.53% | 14,686 |
| Aug 20, 2026 | 8,900.00 | 8,900.00 | 8,650.00 | 8,770.00 | 8,770.00 | 0.57% | 4,025 |
| Aug 19, 2026 | 9,010.00 | 9,010.00 | 8,650.00 | 8,720.00 | 8,720.00 | -3.22% | 3,807 |
| Aug 18, 2026 | 9,180.00 | 9,180.00 | 8,840.00 | 9,010.00 | 9,010.00 | -0.77% | 6,258 |
| Aug 14, 2026 | 9,130.00 | 9,190.00 | 8,910.00 | 9,080.00 | 9,080.00 | -0.55% | 6,959 |
| Aug 13, 2026 | 9,470.00 | 9,470.00 | 9,050.00 | 9,130.00 | 9,130.00 | -1.62% | 7,869 |
| Aug 12, 2026 | 9,100.00 | 9,420.00 | 9,010.00 | 9,280.00 | 9,280.00 | 1.98% | 8,308 |
| Aug 11, 2026 | 9,060.00 | 9,400.00 | 9,030.00 | 9,100.00 | 9,100.00 | 0.44% | 8,373 |
| Aug 10, 2026 | 8,910.00 | 9,190.00 | 8,830.00 | 9,060.00 | 9,060.00 | 3.42% | 11,741 |
| 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 |