Opticis Company Limited (KOSDAQ:109080)
South Korea · Delayed Price · Currency is KRW 9,580.00
+210.00 (2.24%)
At close: Sep 23, 2026
Opticis Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |