Opticis Company Limited (KOSDAQ:109080)
South Korea · Delayed Price · Currency is KRW 14,450
-400 (-2.69%)
At close: May 14, 2026
Opticis Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 14,500.00 | 14,740.00 | 13,430.00 | 13,640.00 | - | -5.61% | 118,092 |
| May 14, 2026 | 15,100.00 | 15,100.00 | 14,210.00 | 14,450.00 | - | -2.69% | 75,205 |
| May 13, 2026 | 14,720.00 | 15,460.00 | 14,400.00 | 14,850.00 | - | 0.95% | 112,349 |
| May 12, 2026 | 16,410.00 | 17,100.00 | 14,120.00 | 14,710.00 | - | -7.54% | 221,455 |
| May 11, 2026 | 15,300.00 | 16,530.00 | 15,300.00 | 15,910.00 | - | 5.16% | 305,865 |
| May 8, 2026 | 15,550.00 | 15,830.00 | 14,600.00 | 15,130.00 | - | -2.32% | 150,599 |
| May 7, 2026 | 15,330.00 | 16,710.00 | 14,940.00 | 15,490.00 | - | 1.11% | 260,228 |
| May 6, 2026 | 15,800.00 | 15,800.00 | 15,100.00 | 15,320.00 | - | -1.98% | 158,011 |
| May 4, 2026 | 15,100.00 | 16,050.00 | 15,100.00 | 15,630.00 | - | 4.13% | 166,607 |
| Apr 30, 2026 | 15,320.00 | 15,860.00 | 14,900.00 | 15,010.00 | - | -1.70% | 148,120 |
| Apr 29, 2026 | 15,100.00 | 15,750.00 | 15,030.00 | 15,270.00 | - | -2.18% | 128,366 |
| Apr 28, 2026 | 16,830.00 | 16,930.00 | 15,400.00 | 15,610.00 | - | -7.03% | 164,790 |
| Apr 27, 2026 | 15,640.00 | 18,600.00 | 15,630.00 | 16,790.00 | - | 7.35% | 574,299 |
| Apr 24, 2026 | 15,470.00 | 16,000.00 | 15,100.00 | 15,640.00 | - | 1.16% | 133,895 |
| Apr 23, 2026 | 16,090.00 | 16,090.00 | 15,050.00 | 15,460.00 | - | -2.64% | 170,073 |
| Apr 22, 2026 | 16,120.00 | 16,350.00 | 15,600.00 | 15,880.00 | - | -1.43% | 141,374 |
| Apr 21, 2026 | 16,880.00 | 16,970.00 | 15,790.00 | 16,110.00 | - | -3.71% | 212,576 |
| Apr 20, 2026 | 16,490.00 | 17,990.00 | 16,370.00 | 16,730.00 | - | 1.09% | 266,916 |
| Apr 17, 2026 | 16,750.00 | 17,140.00 | 16,240.00 | 16,550.00 | - | 0.06% | 212,122 |
| Apr 16, 2026 | 19,500.00 | 19,790.00 | 16,170.00 | 16,540.00 | - | -13.27% | 691,254 |
| Apr 15, 2026 | 19,560.00 | 20,300.00 | 18,300.00 | 19,070.00 | - | -0.73% | 599,744 |
| Apr 14, 2026 | 21,150.00 | 22,800.00 | 17,390.00 | 19,210.00 | - | -5.83% | 1,262,206 |
| Apr 13, 2026 | 17,490.00 | 22,250.00 | 17,480.00 | 20,400.00 | - | 15.32% | 1,740,132 |
| Apr 10, 2026 | 16,370.00 | 19,990.00 | 16,240.00 | 17,690.00 | - | 10.56% | 1,993,883 |
| Apr 9, 2026 | 16,130.00 | 16,970.00 | 15,530.00 | 16,000.00 | - | - | 692,068 |
| Apr 8, 2026 | 17,800.00 | 18,610.00 | 15,500.00 | 16,000.00 | - | -0.74% | 2,356,555 |
| Apr 7, 2026 | 12,550.00 | 16,120.00 | 12,220.00 | 16,120.00 | - | 30.00% | 1,961,764 |
| Apr 6, 2026 | 12,860.00 | 14,130.00 | 12,260.00 | 12,400.00 | - | -3.73% | 406,144 |
| Apr 3, 2026 | 11,160.00 | 13,430.00 | 10,630.00 | 12,880.00 | - | 21.62% | 759,568 |
| Apr 2, 2026 | 11,600.00 | 11,640.00 | 10,500.00 | 10,590.00 | - | -6.86% | 102,416 |
| Apr 1, 2026 | 10,980.00 | 11,520.00 | 10,700.00 | 11,370.00 | - | 9.96% | 134,718 |
| Mar 31, 2026 | 11,090.00 | 11,100.00 | 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 | - | -0.18% | 98,479 |
| Mar 27, 2026 | 11,440.00 | 11,800.00 | 10,700.00 | 11,210.00 | - | -2.27% | 139,146 |
| Mar 26, 2026 | 11,860.00 | 12,320.00 | 11,200.00 | 11,470.00 | - | -1.04% | 301,440 |
| Mar 25, 2026 | 11,460.00 | 12,370.00 | 11,130.00 | 11,590.00 | - | 2.11% | 920,619 |
| Mar 24, 2026 | 10,150.00 | 12,060.00 | 10,050.00 | 11,350.00 | - | 13.84% | 883,938 |
| Mar 23, 2026 | 10,160.00 | 10,600.00 | 9,690.00 | 9,970.00 | - | -4.23% | 95,348 |
| Mar 20, 2026 | 10,010.00 | 10,700.00 | 9,800.00 | 10,410.00 | - | 5.15% | 231,507 |
| Mar 19, 2026 | 10,200.00 | 10,200.00 | 9,620.00 | 9,900.00 | - | -3.41% | 96,946 |
| Mar 18, 2026 | 10,340.00 | 10,590.00 | 10,120.00 | 10,250.00 | - | -0.58% | 62,676 |
| Mar 17, 2026 | 10,530.00 | 10,890.00 | 10,310.00 | 10,310.00 | - | -0.77% | 118,903 |
| Mar 16, 2026 | 10,730.00 | 10,810.00 | 10,310.00 | 10,390.00 | - | -2.26% | 129,638 |
| Mar 13, 2026 | 10,570.00 | 10,740.00 | 10,200.00 | 10,630.00 | - | -1.48% | 180,995 |
| Mar 12, 2026 | 10,800.00 | 11,370.00 | 10,530.00 | 10,790.00 | - | -1.37% | 531,669 |
| Mar 11, 2026 | 9,110.00 | 11,620.00 | 9,110.00 | 10,940.00 | - | 22.37% | 1,662,508 |
| Mar 10, 2026 | 8,460.00 | 9,090.00 | 8,460.00 | 8,940.00 | - | 6.56% | 31,038 |
| Mar 9, 2026 | 8,500.00 | 8,500.00 | 8,100.00 | 8,390.00 | - | -3.23% | 50,603 |
| Mar 6, 2026 | 8,560.00 | 8,730.00 | 8,400.00 | 8,670.00 | - | 1.05% | 18,888 |
| Mar 5, 2026 | 8,160.00 | 8,670.00 | 8,160.00 | 8,580.00 | - | 6.45% | 32,659 |