OptiCore Inc. (KOSDAQ:380540)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,458.00
+34.00 (2.39%)
Last updated: Aug 29, 2025, 11:06 AM KST

OptiCore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20251,415.001,514.001,415.001,456.00-2.25%122,936
Aug 28, 20251,441.001,475.001,393.001,424.00--1.18%145,056
Aug 27, 20251,447.001,458.001,350.001,441.00--0.41%194,052
Aug 26, 20251,459.001,470.001,390.001,447.00-1.40%170,520
Aug 25, 20251,451.001,488.001,412.001,427.00--1.65%98,036
Aug 22, 20251,475.001,530.001,415.001,451.00--1.63%973,108
Aug 21, 20251,530.001,530.001,425.001,475.00-0.75%152,204
Aug 20, 20251,486.001,570.001,451.001,464.00--4.31%251,499
Aug 19, 20251,422.001,549.001,422.001,530.00-0.92%346,695
Aug 18, 20251,602.001,602.001,488.001,516.00--5.37%231,440
Aug 14, 20251,620.001,648.001,591.001,602.00--2.26%102,587
Aug 13, 20251,637.001,670.001,580.001,639.00-0.12%74,029
Aug 12, 20251,657.001,738.001,632.001,637.00--1.44%151,407
Aug 11, 20251,657.001,663.001,596.001,661.00-0.24%112,484
Aug 8, 20251,680.001,704.001,633.001,657.00--1.37%36,213
Aug 7, 20251,701.001,705.001,568.001,680.00--0.36%545,371
Aug 6, 20251,720.001,737.001,680.001,686.00--1.98%121,046
Aug 5, 20251,706.001,762.001,706.001,720.00-0.82%53,484
Aug 4, 20251,739.001,775.001,706.001,706.00--1.90%76,470
Aug 1, 20251,760.001,792.001,731.001,739.00--2.85%78,907
Jul 31, 20251,793.001,812.001,721.001,790.00--0.17%235,857
Jul 30, 20251,820.001,832.001,786.001,793.00--1.65%132,708
Jul 29, 20251,849.001,897.001,770.001,823.00--2.51%313,508
Jul 28, 20251,950.001,950.001,846.001,870.00--4.49%163,702
Jul 25, 20251,878.002,065.001,821.001,958.00-0.67%716,562
Jul 24, 20252,400.002,400.001,790.001,945.00-0.83%3,585,524
Jul 23, 20251,752.001,957.001,752.001,929.00-10.10%1,079,496
Jul 22, 20251,735.001,836.001,616.001,752.00-0.98%529,113
Jul 21, 20251,785.001,785.001,732.001,735.00--1.98%132,558
Jul 18, 20251,803.001,804.001,765.001,770.00--1.83%112,876
Jul 17, 20251,830.001,878.001,785.001,803.00--1.69%184,639
Jul 16, 20251,738.001,894.001,705.001,834.00-5.52%557,941
Jul 15, 20251,780.001,794.001,722.001,738.00--2.36%92,842
Jul 14, 20251,775.001,806.001,762.001,780.00--0.56%105,426
Jul 11, 20251,785.001,826.001,730.001,790.00--407,753
Jul 10, 20251,952.001,956.001,774.001,790.00--1.65%1,485,953
Jul 9, 20251,784.001,844.001,744.001,820.00-2.02%3,242,393
Jul 8, 20251,788.001,829.001,782.001,784.00--0.22%134,058
Jul 7, 20251,918.001,918.001,764.001,788.00--6.78%265,920
Jul 4, 20251,895.001,920.001,845.001,918.00-4.18%338,222
Jul 3, 20251,822.001,859.001,813.001,841.00-0.05%306,450
Jul 2, 20251,792.001,850.001,789.001,840.00-2.17%330,976
Jul 1, 20251,801.001,839.001,787.001,801.00-0.11%232,645
Jun 30, 20251,829.001,829.001,764.001,799.00--0.50%194,469
Jun 27, 20251,792.001,837.001,752.001,808.00-0.89%530,529
Jun 26, 20251,799.001,870.001,780.001,792.00--0.39%265,095
Jun 25, 20251,793.001,839.001,777.001,799.00--82,714
Jun 24, 20251,811.001,813.001,752.001,799.00--1.15%190,246
Jun 23, 20251,829.001,830.001,620.001,820.00--0.55%656,200
Jun 20, 20251,794.001,890.001,749.001,830.00-2.06%322,245