Opticis Company Limited (KOSDAQ:109080)
South Korea
· Delayed Price · Currency is KRW 8,170.00
+100.00 (1.24%)
At close: Dec 5, 2025
Opticis Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,070.00 | 8,180.00 | 8,000.00 | 8,170.00 | 8,170.00 | 1.24% | 12,319 |
| Dec 4, 2025 | 8,140.00 | 8,180.00 | 7,930.00 | 8,070.00 | 8,070.00 | -0.74% | 29,825 |
| Dec 3, 2025 | 8,150.00 | 8,210.00 | 8,110.00 | 8,130.00 | 8,130.00 | -0.25% | 19,795 |
| Dec 2, 2025 | 8,140.00 | 8,190.00 | 8,060.00 | 8,150.00 | 8,150.00 | 0.12% | 19,532 |
| Dec 1, 2025 | 8,140.00 | 8,400.00 | 8,040.00 | 8,140.00 | 8,140.00 | - | 47,751 |
| Nov 28, 2025 | 8,010.00 | 8,140.00 | 7,970.00 | 8,140.00 | 8,140.00 | 2.26% | 22,687 |
| Nov 27, 2025 | 8,050.00 | 8,110.00 | 7,900.00 | 7,960.00 | 7,960.00 | -1.12% | 20,302 |
| Nov 26, 2025 | 8,030.00 | 8,350.00 | 7,940.00 | 8,050.00 | 8,050.00 | 0.88% | 23,437 |
| Nov 25, 2025 | 8,000.00 | 8,110.00 | 7,920.00 | 7,980.00 | 7,980.00 | -0.25% | 14,761 |
| Nov 24, 2025 | 8,000.00 | 8,120.00 | 7,960.00 | 8,000.00 | 8,000.00 | - | 8,001 |
| Nov 21, 2025 | 8,300.00 | 8,300.00 | 7,910.00 | 8,000.00 | 8,000.00 | -4.08% | 37,747 |
| Nov 20, 2025 | 8,300.00 | 8,460.00 | 8,080.00 | 8,340.00 | 8,340.00 | 1.71% | 10,636 |
| Nov 19, 2025 | 8,230.00 | 8,300.00 | 8,050.00 | 8,200.00 | 8,200.00 | 0.49% | 10,793 |
| Nov 18, 2025 | 8,450.00 | 8,460.00 | 8,140.00 | 8,160.00 | 8,160.00 | -3.43% | 21,514 |
| Nov 17, 2025 | 8,610.00 | 8,680.00 | 8,400.00 | 8,450.00 | 8,450.00 | -1.74% | 40,338 |
| Nov 14, 2025 | 8,850.00 | 8,850.00 | 8,570.00 | 8,600.00 | 8,600.00 | -3.70% | 65,288 |
| Nov 13, 2025 | 9,050.00 | 9,200.00 | 8,930.00 | 8,930.00 | 8,930.00 | -1.11% | 34,322 |
| Nov 12, 2025 | 9,080.00 | 9,140.00 | 8,940.00 | 9,030.00 | 9,030.00 | -0.55% | 17,255 |
| Nov 11, 2025 | 9,090.00 | 9,270.00 | 8,910.00 | 9,080.00 | 9,080.00 | -0.11% | 25,513 |
| Nov 10, 2025 | 8,920.00 | 9,110.00 | 8,840.00 | 9,090.00 | 9,090.00 | 1.91% | 28,189 |
| Nov 7, 2025 | 9,300.00 | 9,400.00 | 8,780.00 | 8,920.00 | 8,920.00 | -5.11% | 71,052 |
| Nov 6, 2025 | 9,270.00 | 9,480.00 | 9,110.00 | 9,400.00 | 9,400.00 | 1.73% | 27,988 |
| Nov 5, 2025 | 9,600.00 | 9,700.00 | 8,700.00 | 9,240.00 | 9,240.00 | -3.75% | 48,272 |
| Nov 4, 2025 | 9,290.00 | 9,790.00 | 9,280.00 | 9,600.00 | 9,600.00 | 3.90% | 71,249 |
| Nov 3, 2025 | 9,240.00 | 9,350.00 | 9,150.00 | 9,240.00 | 9,240.00 | - | 32,527 |
| Oct 31, 2025 | 9,300.00 | 9,400.00 | 9,110.00 | 9,240.00 | 9,240.00 | -0.65% | 21,229 |
| Oct 30, 2025 | 9,700.00 | 9,710.00 | 9,300.00 | 9,300.00 | 9,300.00 | -4.02% | 52,335 |
| Oct 29, 2025 | 9,210.00 | 9,850.00 | 9,210.00 | 9,690.00 | 9,690.00 | 5.33% | 117,753 |
| Oct 28, 2025 | 9,250.00 | 9,280.00 | 9,080.00 | 9,200.00 | 9,200.00 | -0.54% | 18,190 |
| Oct 27, 2025 | 8,950.00 | 9,290.00 | 8,950.00 | 9,250.00 | 9,250.00 | 3.47% | 58,302 |
| Oct 24, 2025 | 9,000.00 | 9,000.00 | 8,830.00 | 8,940.00 | 8,940.00 | 0.90% | 24,419 |
| Oct 23, 2025 | 8,970.00 | 8,970.00 | 8,760.00 | 8,860.00 | 8,860.00 | -1.23% | 22,139 |
| Oct 22, 2025 | 8,950.00 | 8,980.00 | 8,660.00 | 8,970.00 | 8,970.00 | 0.22% | 38,484 |
| Oct 21, 2025 | 9,010.00 | 9,010.00 | 8,850.00 | 8,950.00 | 8,950.00 | -0.22% | 32,236 |
| Oct 20, 2025 | 8,870.00 | 9,030.00 | 8,800.00 | 8,970.00 | 8,970.00 | 1.13% | 17,151 |
| Oct 17, 2025 | 8,970.00 | 9,090.00 | 8,860.00 | 8,870.00 | 8,870.00 | -2.53% | 39,338 |
| Oct 16, 2025 | 9,260.00 | 9,260.00 | 9,080.00 | 9,100.00 | 9,100.00 | -1.73% | 28,386 |
| Oct 15, 2025 | 9,310.00 | 9,310.00 | 9,150.00 | 9,260.00 | 9,260.00 | -0.43% | 22,549 |
| Oct 14, 2025 | 9,140.00 | 9,510.00 | 9,130.00 | 9,300.00 | 9,300.00 | 2.54% | 78,381 |
| Oct 13, 2025 | 9,090.00 | 9,150.00 | 8,860.00 | 9,070.00 | 9,070.00 | -1.41% | 25,424 |
| Oct 10, 2025 | 9,010.00 | 9,350.00 | 8,950.00 | 9,200.00 | 9,200.00 | 2.22% | 41,625 |
| Oct 2, 2025 | 8,930.00 | 9,090.00 | 8,820.00 | 9,000.00 | 9,000.00 | 0.22% | 19,939 |
| Oct 1, 2025 | 8,930.00 | 9,020.00 | 8,890.00 | 8,980.00 | 8,980.00 | 0.45% | 12,762 |
| Sep 30, 2025 | 8,940.00 | 8,960.00 | 8,870.00 | 8,940.00 | 8,940.00 | - | 27,876 |
| Sep 29, 2025 | 8,820.00 | 9,020.00 | 8,820.00 | 8,940.00 | 8,940.00 | 0.45% | 14,203 |
| Sep 26, 2025 | 9,140.00 | 9,140.00 | 8,800.00 | 8,900.00 | 8,900.00 | -2.73% | 40,801 |
| Sep 25, 2025 | 9,220.00 | 9,220.00 | 9,100.00 | 9,150.00 | 9,150.00 | -0.76% | 9,109 |
| Sep 24, 2025 | 9,210.00 | 9,390.00 | 9,010.00 | 9,220.00 | 9,220.00 | 0.11% | 25,494 |
| Sep 23, 2025 | 9,400.00 | 9,450.00 | 9,120.00 | 9,210.00 | 9,210.00 | -1.81% | 25,466 |
| Sep 22, 2025 | 9,450.00 | 9,590.00 | 9,300.00 | 9,380.00 | 9,380.00 | -0.21% | 35,582 |
| Sep 19, 2025 | 9,420.00 | 9,450.00 | 9,340.00 | 9,400.00 | 9,400.00 | -0.11% | 24,514 |
| Sep 18, 2025 | 9,040.00 | 9,700.00 | 9,040.00 | 9,410.00 | 9,410.00 | 4.09% | 69,117 |
| Sep 17, 2025 | 9,060.00 | 9,070.00 | 8,950.00 | 9,040.00 | 9,040.00 | 0.22% | 17,920 |
| Sep 16, 2025 | 9,090.00 | 9,130.00 | 8,960.00 | 9,020.00 | 9,020.00 | -0.77% | 25,453 |
| Sep 15, 2025 | 9,150.00 | 9,280.00 | 9,040.00 | 9,090.00 | 9,090.00 | -0.33% | 25,284 |
| Sep 12, 2025 | 8,940.00 | 9,130.00 | 8,910.00 | 9,120.00 | 9,120.00 | 2.01% | 32,549 |
| Sep 11, 2025 | 8,920.00 | 9,030.00 | 8,900.00 | 8,940.00 | 8,940.00 | 0.22% | 17,119 |
| Sep 10, 2025 | 8,930.00 | 9,070.00 | 8,790.00 | 8,920.00 | 8,920.00 | - | 16,954 |
| Sep 9, 2025 | 8,980.00 | 9,050.00 | 8,870.00 | 8,920.00 | 8,920.00 | -0.67% | 14,731 |
| Sep 8, 2025 | 9,160.00 | 9,160.00 | 8,900.00 | 8,980.00 | 8,980.00 | -1.10% | 26,276 |
| Sep 5, 2025 | 9,140.00 | 9,140.00 | 8,950.00 | 9,080.00 | 9,080.00 | - | 7,679 |
| Sep 4, 2025 | 9,100.00 | 9,210.00 | 9,000.00 | 9,080.00 | 9,080.00 | -0.22% | 9,024 |
| Sep 3, 2025 | 9,300.00 | 9,400.00 | 9,060.00 | 9,100.00 | 9,100.00 | -2.26% | 9,326 |
| Sep 2, 2025 | 8,810.00 | 9,410.00 | 8,810.00 | 9,310.00 | 9,310.00 | 5.68% | 31,205 |
| Sep 1, 2025 | 8,990.00 | 9,070.00 | 8,780.00 | 8,810.00 | 8,810.00 | -2.44% | 38,614 |
| Aug 29, 2025 | 9,150.00 | 9,240.00 | 8,910.00 | 9,030.00 | 9,030.00 | -1.31% | 25,118 |
| Aug 28, 2025 | 9,240.00 | 9,280.00 | 9,090.00 | 9,150.00 | 9,150.00 | -0.97% | 18,359 |
| Aug 27, 2025 | 9,260.00 | 9,340.00 | 9,200.00 | 9,240.00 | 9,240.00 | -0.22% | 12,423 |
| Aug 26, 2025 | 9,420.00 | 9,420.00 | 9,200.00 | 9,260.00 | 9,260.00 | -0.86% | 10,632 |
| Aug 25, 2025 | 9,140.00 | 9,500.00 | 9,140.00 | 9,340.00 | 9,340.00 | 1.63% | 26,727 |
| Aug 22, 2025 | 9,000.00 | 9,320.00 | 9,000.00 | 9,190.00 | 9,190.00 | 2.80% | 18,405 |
| Aug 21, 2025 | 8,990.00 | 9,180.00 | 8,920.00 | 8,940.00 | 8,940.00 | -0.89% | 19,205 |
| Aug 20, 2025 | 9,130.00 | 9,130.00 | 8,800.00 | 9,020.00 | 9,020.00 | -1.53% | 27,664 |
| Aug 19, 2025 | 9,420.00 | 9,490.00 | 9,150.00 | 9,160.00 | 9,160.00 | -2.76% | 26,063 |
| Aug 18, 2025 | 9,650.00 | 9,810.00 | 9,330.00 | 9,420.00 | 9,420.00 | -3.19% | 51,663 |
| Aug 14, 2025 | 9,960.00 | 10,050.00 | 9,730.00 | 9,730.00 | 9,730.00 | -2.11% | 33,577 |
| Aug 13, 2025 | 9,900.00 | 9,970.00 | 9,720.00 | 9,940.00 | 9,940.00 | 0.40% | 31,978 |
| Aug 12, 2025 | 9,750.00 | 10,140.00 | 9,750.00 | 9,900.00 | 9,900.00 | 0.61% | 28,498 |
| Aug 11, 2025 | 9,720.00 | 9,840.00 | 9,600.00 | 9,840.00 | 9,840.00 | 1.23% | 21,090 |
| Aug 8, 2025 | 9,760.00 | 9,900.00 | 9,680.00 | 9,720.00 | 9,720.00 | -1.42% | 16,352 |
| Aug 7, 2025 | 9,870.00 | 9,960.00 | 9,750.00 | 9,860.00 | 9,860.00 | -0.10% | 17,063 |
| Aug 6, 2025 | 9,940.00 | 10,050.00 | 9,690.00 | 9,870.00 | 9,870.00 | 0.10% | 28,926 |
| Aug 5, 2025 | 9,650.00 | 10,300.00 | 9,650.00 | 9,860.00 | 9,860.00 | 2.28% | 36,779 |
| Aug 4, 2025 | 9,640.00 | 9,840.00 | 9,480.00 | 9,640.00 | 9,640.00 | - | 15,382 |
| Aug 1, 2025 | 10,010.00 | 10,010.00 | 9,510.00 | 9,640.00 | 9,640.00 | -3.70% | 41,607 |
| Jul 31, 2025 | 9,810.00 | 10,350.00 | 9,810.00 | 10,010.00 | 10,010.00 | 3.20% | 56,820 |
| Jul 30, 2025 | 9,590.00 | 9,750.00 | 9,410.00 | 9,700.00 | 9,700.00 | 1.15% | 29,653 |
| Jul 29, 2025 | 9,510.00 | 9,630.00 | 9,480.00 | 9,590.00 | 9,590.00 | 0.84% | 21,974 |
| Jul 28, 2025 | 9,740.00 | 9,830.00 | 9,420.00 | 9,510.00 | 9,510.00 | -3.35% | 103,914 |
| Jul 25, 2025 | 10,070.00 | 10,070.00 | 9,650.00 | 9,840.00 | 9,840.00 | -2.28% | 53,919 |
| Jul 24, 2025 | 10,360.00 | 10,360.00 | 9,950.00 | 10,070.00 | 10,070.00 | -2.23% | 40,774 |
| Jul 23, 2025 | 10,610.00 | 10,620.00 | 10,270.00 | 10,300.00 | 10,300.00 | -3.01% | 38,552 |
| Jul 22, 2025 | 10,220.00 | 10,800.00 | 10,180.00 | 10,620.00 | 10,620.00 | 3.91% | 65,256 |
| Jul 21, 2025 | 10,520.00 | 10,660.00 | 10,120.00 | 10,220.00 | 10,220.00 | -2.85% | 56,156 |
| Jul 18, 2025 | 10,490.00 | 10,800.00 | 10,210.00 | 10,520.00 | 10,520.00 | 0.29% | 22,275 |
| Jul 17, 2025 | 10,500.00 | 10,870.00 | 10,300.00 | 10,490.00 | 10,490.00 | 1.84% | 35,761 |
| Jul 16, 2025 | 10,420.00 | 10,620.00 | 10,100.00 | 10,300.00 | 10,300.00 | -1.25% | 29,140 |
| Jul 15, 2025 | 10,590.00 | 10,890.00 | 10,380.00 | 10,430.00 | 10,430.00 | 0.10% | 32,560 |
| Jul 14, 2025 | 10,900.00 | 10,900.00 | 10,300.00 | 10,420.00 | 10,420.00 | -4.40% | 53,864 |
| Jul 11, 2025 | 10,510.00 | 11,100.00 | 10,390.00 | 10,900.00 | 10,900.00 | 3.12% | 85,722 |