OPTRONTEC Inc. (KOSDAQ:082210)
South Korea
· Delayed Price · Currency is KRW 1,876.00
-59.00 (-3.05%)
Apr 29, 2026, 3:19 PM KST
OPTRONTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,965.00 | 1,967.00 | 1,892.00 | 1,935.00 | 1,935.00 | -1.23% | 183,774 |
| Apr 27, 2026 | 2,020.00 | 2,025.00 | 1,945.00 | 1,959.00 | 1,959.00 | -2.78% | 241,100 |
| Apr 24, 2026 | 2,050.00 | 2,050.00 | 1,976.00 | 2,015.00 | 2,015.00 | 0.95% | 142,730 |
| Apr 23, 2026 | 2,070.00 | 2,140.00 | 1,993.00 | 1,996.00 | 1,996.00 | -3.57% | 324,248 |
| Apr 22, 2026 | 2,045.00 | 2,145.00 | 1,995.00 | 2,070.00 | 2,070.00 | 1.22% | 395,870 |
| Apr 21, 2026 | 1,921.00 | 2,150.00 | 1,895.00 | 2,045.00 | 2,045.00 | 7.57% | 514,504 |
| Apr 20, 2026 | 1,904.00 | 1,939.00 | 1,882.00 | 1,901.00 | 1,901.00 | -0.11% | 126,847 |
| Apr 17, 2026 | 1,998.00 | 1,998.00 | 1,880.00 | 1,903.00 | 1,903.00 | -1.40% | 157,405 |
| Apr 16, 2026 | 1,977.00 | 2,045.00 | 1,841.00 | 1,930.00 | 1,930.00 | -0.26% | 265,617 |
| Apr 15, 2026 | 1,921.00 | 1,973.00 | 1,896.00 | 1,935.00 | 1,935.00 | 0.99% | 197,237 |
| Apr 14, 2026 | 1,999.00 | 1,999.00 | 1,891.00 | 1,916.00 | 1,916.00 | -0.52% | 95,378 |
| Apr 13, 2026 | 1,951.00 | 1,995.00 | 1,910.00 | 1,926.00 | 1,926.00 | -1.48% | 133,826 |
| Apr 10, 2026 | 1,900.00 | 1,977.00 | 1,896.00 | 1,955.00 | 1,955.00 | 3.11% | 86,988 |
| Apr 9, 2026 | 1,957.00 | 1,957.00 | 1,891.00 | 1,896.00 | 1,896.00 | -0.26% | 53,322 |
| Apr 8, 2026 | 1,932.00 | 1,988.00 | 1,896.00 | 1,901.00 | 1,901.00 | 0.48% | 68,642 |
| Apr 7, 2026 | 1,939.00 | 1,947.00 | 1,890.00 | 1,892.00 | 1,892.00 | -0.32% | 43,044 |
| Apr 6, 2026 | 1,924.00 | 1,965.00 | 1,890.00 | 1,898.00 | 1,898.00 | -1.35% | 50,772 |
| Apr 3, 2026 | 1,901.00 | 1,959.00 | 1,901.00 | 1,924.00 | 1,924.00 | 1.75% | 36,936 |
| Apr 2, 2026 | 2,020.00 | 2,030.00 | 1,885.00 | 1,891.00 | 1,891.00 | -6.39% | 104,528 |
| Apr 1, 2026 | 1,941.00 | 2,035.00 | 1,941.00 | 2,020.00 | 2,020.00 | 6.71% | 75,535 |
| Mar 31, 2026 | 2,000.00 | 2,000.00 | 1,891.00 | 1,893.00 | 1,893.00 | -4.87% | 140,824 |
| Mar 30, 2026 | 2,040.00 | 2,040.00 | 1,900.00 | 1,990.00 | 1,990.00 | -4.10% | 76,142 |
| Mar 27, 2026 | 2,065.00 | 2,100.00 | 1,987.00 | 2,075.00 | 2,075.00 | 0.24% | 106,663 |
| Mar 26, 2026 | 2,030.00 | 2,105.00 | 2,000.00 | 2,070.00 | 2,070.00 | 1.97% | 122,350 |
| Mar 25, 2026 | 2,140.00 | 2,225.00 | 1,987.00 | 2,030.00 | 2,030.00 | -4.69% | 350,333 |
| Mar 24, 2026 | 2,120.00 | 2,280.00 | 2,085.00 | 2,130.00 | 2,130.00 | 6.55% | 385,129 |
| Mar 23, 2026 | 2,100.00 | 2,100.00 | 1,981.00 | 1,999.00 | 1,999.00 | -4.81% | 142,680 |
| Mar 20, 2026 | 2,085.00 | 2,155.00 | 2,020.00 | 2,100.00 | 2,100.00 | 2.19% | 164,707 |
| Mar 19, 2026 | 2,020.00 | 2,060.00 | 1,984.00 | 2,055.00 | 2,055.00 | 0.98% | 96,904 |
| Mar 18, 2026 | 2,020.00 | 2,100.00 | 1,986.00 | 2,035.00 | 2,035.00 | 0.74% | 89,358 |
| Mar 17, 2026 | 2,035.00 | 2,070.00 | 1,980.00 | 2,020.00 | 2,020.00 | -0.49% | 63,732 |
| Mar 16, 2026 | 2,010.00 | 2,120.00 | 1,970.00 | 2,030.00 | 2,030.00 | 1.00% | 83,787 |
| Mar 13, 2026 | 2,005.00 | 2,035.00 | 1,946.00 | 2,010.00 | 2,010.00 | -0.50% | 71,003 |
| Mar 12, 2026 | 2,080.00 | 2,080.00 | 1,945.00 | 2,020.00 | 2,020.00 | -2.88% | 80,359 |
| Mar 11, 2026 | 2,000.00 | 2,110.00 | 2,000.00 | 2,080.00 | 2,080.00 | 5.00% | 124,182 |
| Mar 10, 2026 | 2,000.00 | 2,080.00 | 1,960.00 | 1,981.00 | 1,981.00 | 4.26% | 58,583 |
| Mar 9, 2026 | 2,080.00 | 2,080.00 | 1,850.00 | 1,900.00 | 1,900.00 | -9.09% | 132,585 |
| Mar 6, 2026 | 2,095.00 | 2,120.00 | 2,000.00 | 2,090.00 | 2,090.00 | -0.24% | 116,927 |
| Mar 5, 2026 | 2,095.00 | 2,115.00 | 1,999.00 | 2,095.00 | 2,095.00 | 13.61% | 215,709 |
| Mar 4, 2026 | 2,100.00 | 2,190.00 | 1,827.00 | 1,844.00 | 1,844.00 | -17.12% | 363,139 |
| Mar 3, 2026 | 2,250.00 | 2,430.00 | 2,220.00 | 2,225.00 | 2,225.00 | -3.89% | 356,368 |
| Feb 27, 2026 | 2,390.00 | 2,450.00 | 2,260.00 | 2,315.00 | 2,315.00 | -3.14% | 132,408 |
| Feb 26, 2026 | 2,420.00 | 2,510.00 | 2,370.00 | 2,390.00 | 2,390.00 | -0.42% | 253,497 |
| Feb 25, 2026 | 2,300.00 | 2,540.00 | 2,300.00 | 2,400.00 | 2,400.00 | 4.35% | 347,163 |
| Feb 24, 2026 | 2,420.00 | 2,455.00 | 2,215.00 | 2,300.00 | 2,300.00 | -4.96% | 287,943 |
| Feb 23, 2026 | 2,350.00 | 2,495.00 | 2,320.00 | 2,420.00 | 2,420.00 | 2.98% | 427,758 |
| Feb 20, 2026 | 2,080.00 | 2,430.00 | 2,035.00 | 2,350.00 | 2,350.00 | 12.71% | 810,977 |
| Feb 19, 2026 | 2,005.00 | 2,145.00 | 1,999.00 | 2,085.00 | 2,085.00 | 3.99% | 157,382 |
| Feb 13, 2026 | 2,090.00 | 2,090.00 | 2,005.00 | 2,005.00 | 2,005.00 | -4.07% | 144,539 |
| Feb 12, 2026 | 2,170.00 | 2,170.00 | 2,070.00 | 2,090.00 | 2,090.00 | -3.46% | 270,210 |
| Feb 11, 2026 | 2,015.00 | 2,185.00 | 1,985.00 | 2,165.00 | 2,165.00 | 7.44% | 338,819 |
| Feb 10, 2026 | 1,999.00 | 2,050.00 | 1,973.00 | 2,015.00 | 2,015.00 | 0.80% | 106,097 |
| Feb 9, 2026 | 1,960.00 | 2,020.00 | 1,960.00 | 1,999.00 | 1,999.00 | 2.15% | 72,332 |
| Feb 6, 2026 | 2,020.00 | 2,020.00 | 1,940.00 | 1,957.00 | 1,957.00 | -4.77% | 149,967 |
| Feb 5, 2026 | 2,025.00 | 2,080.00 | 1,980.00 | 2,055.00 | 2,055.00 | 1.73% | 205,238 |
| Feb 4, 2026 | 1,921.00 | 2,070.00 | 1,902.00 | 2,020.00 | 2,020.00 | 4.12% | 216,123 |
| Feb 3, 2026 | 1,859.00 | 1,956.00 | 1,859.00 | 1,940.00 | 1,940.00 | 4.41% | 152,365 |
| Feb 2, 2026 | 1,889.00 | 1,918.00 | 1,835.00 | 1,858.00 | 1,858.00 | -1.64% | 122,959 |
| Jan 30, 2026 | 1,900.00 | 1,938.00 | 1,850.00 | 1,889.00 | 1,889.00 | -0.84% | 209,531 |
| Jan 29, 2026 | 1,950.00 | 1,954.00 | 1,830.00 | 1,905.00 | 1,905.00 | -2.36% | 227,070 |
| Jan 28, 2026 | 1,950.00 | 1,979.00 | 1,893.00 | 1,951.00 | 1,951.00 | 1.99% | 148,959 |
| Jan 27, 2026 | 1,890.00 | 1,929.00 | 1,840.00 | 1,913.00 | 1,913.00 | 0.68% | 168,610 |
| Jan 26, 2026 | 1,924.00 | 1,953.00 | 1,850.00 | 1,900.00 | 1,900.00 | -1.25% | 167,829 |
| Jan 23, 2026 | 1,990.00 | 1,991.00 | 1,910.00 | 1,924.00 | 1,924.00 | -1.43% | 208,764 |
| Jan 22, 2026 | 2,000.00 | 2,180.00 | 1,927.00 | 1,952.00 | 1,952.00 | -2.40% | 1,002,654 |
| Jan 21, 2026 | 1,834.00 | 2,040.00 | 1,780.00 | 2,000.00 | 2,000.00 | 8.64% | 595,402 |
| Jan 20, 2026 | 1,852.00 | 1,910.00 | 1,822.00 | 1,841.00 | 1,841.00 | -0.43% | 218,792 |
| Jan 19, 2026 | 1,724.00 | 1,879.00 | 1,721.00 | 1,849.00 | 1,849.00 | 7.25% | 289,993 |
| Jan 16, 2026 | 1,775.00 | 1,802.00 | 1,715.00 | 1,724.00 | 1,724.00 | -2.32% | 138,848 |
| Jan 15, 2026 | 1,900.00 | 1,919.00 | 1,728.00 | 1,765.00 | 1,765.00 | -5.97% | 298,884 |
| Jan 14, 2026 | 2,010.00 | 2,100.00 | 1,856.00 | 1,877.00 | 1,877.00 | 6.89% | 1,419,778 |
| Jan 13, 2026 | 1,725.00 | 1,772.00 | 1,650.00 | 1,756.00 | 1,756.00 | 4.15% | 187,843 |
| Jan 12, 2026 | 1,735.00 | 1,735.00 | 1,650.00 | 1,686.00 | 1,686.00 | 1.38% | 69,590 |
| Jan 9, 2026 | 1,675.00 | 1,699.00 | 1,660.00 | 1,663.00 | 1,663.00 | -1.01% | 47,046 |
| Jan 8, 2026 | 1,757.00 | 1,779.00 | 1,654.00 | 1,680.00 | 1,680.00 | -4.38% | 119,449 |
| Jan 7, 2026 | 1,706.00 | 1,770.00 | 1,697.00 | 1,757.00 | 1,757.00 | 2.99% | 85,905 |
| Jan 6, 2026 | 1,714.00 | 1,731.00 | 1,691.00 | 1,706.00 | 1,706.00 | -0.47% | 71,577 |
| Jan 5, 2026 | 1,758.00 | 1,773.00 | 1,689.00 | 1,714.00 | 1,714.00 | -2.50% | 85,946 |
| Jan 2, 2026 | 1,697.00 | 1,778.00 | 1,697.00 | 1,758.00 | 1,758.00 | 3.59% | 50,789 |
| Dec 30, 2025 | 1,670.00 | 1,713.00 | 1,650.00 | 1,697.00 | 1,697.00 | 0.59% | 44,279 |
| Dec 29, 2025 | 1,716.00 | 1,720.00 | 1,676.00 | 1,687.00 | 1,687.00 | -1.69% | 41,101 |
| Dec 26, 2025 | 1,703.00 | 1,742.00 | 1,703.00 | 1,716.00 | 1,716.00 | 0.35% | 69,207 |
| Dec 24, 2025 | 1,742.00 | 1,768.00 | 1,710.00 | 1,710.00 | 1,710.00 | -1.84% | 45,546 |
| Dec 23, 2025 | 1,809.00 | 1,866.00 | 1,742.00 | 1,742.00 | 1,742.00 | -3.97% | 96,279 |
| Dec 22, 2025 | 1,709.00 | 1,818.00 | 1,709.00 | 1,814.00 | 1,814.00 | 6.14% | 170,829 |
| Dec 19, 2025 | 1,614.00 | 1,710.00 | 1,614.00 | 1,709.00 | 1,709.00 | 5.89% | 83,506 |
| Dec 18, 2025 | 1,641.00 | 1,641.00 | 1,588.00 | 1,614.00 | 1,614.00 | -0.25% | 39,620 |
| Dec 17, 2025 | 1,625.00 | 1,650.00 | 1,609.00 | 1,618.00 | 1,618.00 | -0.43% | 21,369 |
| Dec 16, 2025 | 1,620.00 | 1,673.00 | 1,619.00 | 1,625.00 | 1,625.00 | 0.31% | 80,265 |
| Dec 15, 2025 | 1,663.00 | 1,668.00 | 1,614.00 | 1,620.00 | 1,620.00 | -2.59% | 38,265 |
| Dec 12, 2025 | 1,700.00 | 1,700.00 | 1,663.00 | 1,663.00 | 1,663.00 | -2.00% | 38,903 |
| Dec 11, 2025 | 1,704.00 | 1,722.00 | 1,682.00 | 1,697.00 | 1,697.00 | -0.06% | 31,607 |
| Dec 10, 2025 | 1,735.00 | 1,735.00 | 1,688.00 | 1,698.00 | 1,698.00 | -0.64% | 17,802 |
| Dec 9, 2025 | 1,692.00 | 1,709.00 | 1,634.00 | 1,709.00 | 1,709.00 | 0.59% | 36,042 |
| Dec 8, 2025 | 1,702.00 | 1,707.00 | 1,666.00 | 1,699.00 | 1,699.00 | - | 19,369 |
| Dec 5, 2025 | 1,713.00 | 1,713.00 | 1,676.00 | 1,699.00 | 1,699.00 | -0.47% | 25,894 |
| Dec 4, 2025 | 1,700.00 | 1,712.00 | 1,674.00 | 1,707.00 | 1,707.00 | 0.41% | 23,755 |
| Dec 3, 2025 | 1,700.00 | 1,709.00 | 1,683.00 | 1,700.00 | 1,700.00 | - | 34,320 |
| Dec 2, 2025 | 1,704.00 | 1,712.00 | 1,670.00 | 1,700.00 | 1,700.00 | 0.77% | 55,458 |
| Dec 1, 2025 | 1,684.00 | 1,710.00 | 1,669.00 | 1,687.00 | 1,687.00 | 0.18% | 35,847 |