Opticis Company Limited (KOSDAQ:109080)
South Korea
· Delayed Price · Currency is KRW 15,610
-1,180 (-7.03%)
At close: Apr 28, 2026
Opticis Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15,100.00 | 15,750.00 | 15,030.00 | 15,270.00 | 15,270.00 | -2.18% | 127,658 |
| Apr 28, 2026 | 16,830.00 | 16,930.00 | 15,400.00 | 15,610.00 | 15,610.00 | -7.03% | 162,647 |
| Apr 27, 2026 | 15,640.00 | 18,600.00 | 15,630.00 | 16,790.00 | 16,790.00 | 7.35% | 574,299 |
| Apr 24, 2026 | 15,470.00 | 16,000.00 | 15,100.00 | 15,640.00 | 15,640.00 | 1.16% | 132,597 |
| Apr 23, 2026 | 16,090.00 | 16,090.00 | 15,050.00 | 15,460.00 | 15,460.00 | -2.64% | 169,319 |
| Apr 22, 2026 | 16,120.00 | 16,350.00 | 15,600.00 | 15,880.00 | 15,880.00 | -1.43% | 140,781 |
| Apr 21, 2026 | 16,880.00 | 16,970.00 | 15,790.00 | 16,110.00 | 16,110.00 | -3.71% | 212,576 |
| Apr 20, 2026 | 16,490.00 | 17,990.00 | 16,370.00 | 16,730.00 | 16,730.00 | 1.09% | 265,136 |
| Apr 17, 2026 | 16,750.00 | 17,140.00 | 16,240.00 | 16,550.00 | 16,550.00 | 0.06% | 210,047 |
| Apr 16, 2026 | 19,500.00 | 19,790.00 | 16,170.00 | 16,540.00 | 16,540.00 | -13.27% | 688,601 |
| Apr 15, 2026 | 19,560.00 | 20,300.00 | 18,300.00 | 19,070.00 | 19,070.00 | -0.73% | 593,610 |
| Apr 14, 2026 | 21,150.00 | 22,800.00 | 17,390.00 | 19,210.00 | 19,210.00 | -5.83% | 1,253,335 |
| Apr 13, 2026 | 17,490.00 | 22,250.00 | 17,480.00 | 20,400.00 | 20,400.00 | 15.32% | 1,710,632 |
| Apr 10, 2026 | 16,370.00 | 19,990.00 | 16,240.00 | 17,690.00 | 17,690.00 | 10.56% | 1,986,817 |
| Apr 9, 2026 | 16,130.00 | 16,970.00 | 15,530.00 | 16,000.00 | 16,000.00 | - | 684,600 |
| Apr 8, 2026 | 17,800.00 | 18,610.00 | 15,500.00 | 16,000.00 | 16,000.00 | -0.74% | 2,347,296 |
| Apr 7, 2026 | 12,550.00 | 16,120.00 | 12,220.00 | 16,120.00 | 16,120.00 | 30.00% | 1,961,764 |
| Apr 6, 2026 | 12,860.00 | 14,130.00 | 12,260.00 | 12,400.00 | 12,400.00 | -3.73% | 406,144 |
| Apr 3, 2026 | 11,160.00 | 13,430.00 | 10,630.00 | 12,880.00 | 12,880.00 | 21.62% | 759,568 |
| Apr 2, 2026 | 11,600.00 | 11,640.00 | 10,500.00 | 10,590.00 | 10,590.00 | -6.86% | 102,324 |
| Apr 1, 2026 | 10,980.00 | 11,520.00 | 10,700.00 | 11,370.00 | 11,370.00 | 9.96% | 134,583 |
| Mar 31, 2026 | 11,090.00 | 11,100.00 | 10,340.00 | 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 | 11,190.00 | -0.18% | 98,479 |
| Mar 27, 2026 | 11,440.00 | 11,800.00 | 10,700.00 | 11,210.00 | 11,210.00 | -2.27% | 138,459 |
| Mar 26, 2026 | 11,860.00 | 12,320.00 | 11,200.00 | 11,470.00 | 11,470.00 | -1.04% | 300,308 |
| Mar 25, 2026 | 11,460.00 | 12,370.00 | 11,130.00 | 11,590.00 | 11,590.00 | 2.11% | 917,973 |
| Mar 24, 2026 | 10,150.00 | 12,060.00 | 10,050.00 | 11,350.00 | 11,350.00 | 13.84% | 880,057 |
| Mar 23, 2026 | 10,160.00 | 10,600.00 | 9,690.00 | 9,970.00 | 9,970.00 | -4.23% | 95,194 |
| Mar 20, 2026 | 10,010.00 | 10,700.00 | 9,800.00 | 10,410.00 | 10,410.00 | 5.15% | 230,334 |
| Mar 19, 2026 | 10,200.00 | 10,200.00 | 9,620.00 | 9,900.00 | 9,900.00 | -3.41% | 96,238 |
| Mar 18, 2026 | 10,340.00 | 10,590.00 | 10,120.00 | 10,250.00 | 10,250.00 | -0.58% | 62,661 |
| Mar 17, 2026 | 10,530.00 | 10,890.00 | 10,310.00 | 10,310.00 | 10,310.00 | -0.77% | 118,837 |
| Mar 16, 2026 | 10,730.00 | 10,810.00 | 10,310.00 | 10,390.00 | 10,390.00 | -2.26% | 129,638 |
| Mar 13, 2026 | 10,570.00 | 10,740.00 | 10,200.00 | 10,630.00 | 10,630.00 | -1.48% | 178,716 |
| Mar 12, 2026 | 10,800.00 | 11,370.00 | 10,530.00 | 10,790.00 | 10,790.00 | -1.37% | 530,412 |
| Mar 11, 2026 | 9,110.00 | 11,620.00 | 9,110.00 | 10,940.00 | 10,940.00 | 22.37% | 1,651,899 |
| Mar 10, 2026 | 8,460.00 | 9,090.00 | 8,460.00 | 8,940.00 | 8,940.00 | 6.56% | 31,027 |
| Mar 9, 2026 | 8,500.00 | 8,500.00 | 8,100.00 | 8,390.00 | 8,390.00 | -3.23% | 50,603 |
| Mar 6, 2026 | 8,560.00 | 8,730.00 | 8,400.00 | 8,670.00 | 8,670.00 | 1.05% | 18,888 |
| Mar 5, 2026 | 8,160.00 | 8,670.00 | 8,160.00 | 8,580.00 | 8,580.00 | 6.45% | 32,552 |
| Mar 4, 2026 | 8,990.00 | 8,990.00 | 7,930.00 | 8,060.00 | 8,060.00 | -10.34% | 86,159 |
| Mar 3, 2026 | 9,320.00 | 9,410.00 | 8,990.00 | 8,990.00 | 8,990.00 | -3.54% | 66,605 |
| Feb 27, 2026 | 9,190.00 | 9,600.00 | 9,160.00 | 9,320.00 | 9,320.00 | 1.41% | 66,668 |
| Feb 26, 2026 | 9,550.00 | 9,550.00 | 9,190.00 | 9,190.00 | 9,190.00 | -2.55% | 42,805 |
| Feb 25, 2026 | 9,390.00 | 9,590.00 | 9,320.00 | 9,430.00 | 9,430.00 | 0.53% | 59,006 |
| Feb 24, 2026 | 9,350.00 | 9,380.00 | 9,130.00 | 9,380.00 | 9,380.00 | 0.21% | 38,698 |
| Feb 23, 2026 | 9,200.00 | 9,390.00 | 9,140.00 | 9,360.00 | 9,360.00 | 2.07% | 52,709 |
| Feb 20, 2026 | 9,260.00 | 9,300.00 | 8,980.00 | 9,170.00 | 9,170.00 | -0.86% | 40,540 |
| Feb 19, 2026 | 8,860.00 | 9,380.00 | 8,840.00 | 9,250.00 | 9,250.00 | 5.84% | 101,630 |
| Feb 13, 2026 | 8,890.00 | 8,890.00 | 8,680.00 | 8,740.00 | 8,740.00 | -2.02% | 26,241 |
| Feb 12, 2026 | 8,900.00 | 8,980.00 | 8,750.00 | 8,920.00 | 8,920.00 | 0.22% | 37,514 |
| Feb 11, 2026 | 8,840.00 | 9,150.00 | 8,830.00 | 8,900.00 | 8,900.00 | 0.79% | 50,678 |
| Feb 10, 2026 | 8,700.00 | 8,850.00 | 8,680.00 | 8,830.00 | 8,830.00 | 1.73% | 41,339 |
| Feb 9, 2026 | 8,630.00 | 8,800.00 | 8,550.00 | 8,680.00 | 8,680.00 | 0.81% | 36,901 |
| Feb 6, 2026 | 8,780.00 | 8,780.00 | 8,370.00 | 8,610.00 | 8,610.00 | -1.94% | 34,775 |
| Feb 5, 2026 | 8,970.00 | 8,970.00 | 8,720.00 | 8,780.00 | 8,780.00 | -1.46% | 28,331 |
| Feb 4, 2026 | 8,780.00 | 8,960.00 | 8,730.00 | 8,910.00 | 8,910.00 | 1.71% | 30,877 |
| Feb 3, 2026 | 8,680.00 | 8,840.00 | 8,670.00 | 8,760.00 | 8,760.00 | -0.11% | 36,847 |
| Feb 2, 2026 | 8,850.00 | 8,960.00 | 8,570.00 | 8,770.00 | 8,770.00 | -0.90% | 35,803 |
| Jan 30, 2026 | 9,090.00 | 9,090.00 | 8,710.00 | 8,850.00 | 8,850.00 | -1.99% | 39,956 |
| Jan 29, 2026 | 8,970.00 | 9,060.00 | 8,850.00 | 9,030.00 | 9,030.00 | 1.57% | 46,086 |
| Jan 28, 2026 | 9,350.00 | 9,350.00 | 8,880.00 | 8,890.00 | 8,890.00 | -1.33% | 52,049 |
| Jan 27, 2026 | 8,860.00 | 9,040.00 | 8,850.00 | 9,010.00 | 9,010.00 | 0.11% | 36,694 |
| Jan 26, 2026 | 8,880.00 | 9,070.00 | 8,790.00 | 9,000.00 | 9,000.00 | 1.69% | 43,318 |
| Jan 23, 2026 | 9,010.00 | 9,130.00 | 8,810.00 | 8,850.00 | 8,850.00 | -1.78% | 49,957 |
| Jan 22, 2026 | 9,400.00 | 9,400.00 | 8,890.00 | 9,010.00 | 9,010.00 | -4.05% | 90,210 |
| Jan 21, 2026 | 8,750.00 | 9,400.00 | 8,560.00 | 9,390.00 | 9,390.00 | 7.19% | 174,861 |
| Jan 20, 2026 | 8,760.00 | 8,910.00 | 8,460.00 | 8,760.00 | 8,760.00 | - | 65,887 |
| Jan 19, 2026 | 8,240.00 | 8,830.00 | 8,240.00 | 8,760.00 | 8,760.00 | 5.80% | 108,960 |
| Jan 16, 2026 | 8,710.00 | 8,710.00 | 8,280.00 | 8,280.00 | 8,280.00 | -4.94% | 83,754 |
| Jan 15, 2026 | 8,020.00 | 9,640.00 | 7,990.00 | 8,710.00 | 8,710.00 | 8.60% | 889,610 |
| Jan 14, 2026 | 8,090.00 | 8,090.00 | 7,920.00 | 8,020.00 | 8,020.00 | 0.25% | 10,066 |
| Jan 13, 2026 | 8,030.00 | 8,030.00 | 7,910.00 | 8,000.00 | 8,000.00 | 0.13% | 16,684 |
| Jan 12, 2026 | 8,190.00 | 8,190.00 | 7,950.00 | 7,990.00 | 7,990.00 | 0.25% | 15,243 |
| Jan 9, 2026 | 7,980.00 | 8,000.00 | 7,820.00 | 7,970.00 | 7,970.00 | 0.38% | 20,423 |
| Jan 8, 2026 | 8,170.00 | 8,180.00 | 7,910.00 | 7,940.00 | 7,940.00 | -2.58% | 28,346 |
| Jan 7, 2026 | 8,180.00 | 8,220.00 | 7,950.00 | 8,150.00 | 8,150.00 | 0.49% | 38,841 |
| Jan 6, 2026 | 8,220.00 | 8,240.00 | 8,050.00 | 8,110.00 | 8,110.00 | -0.61% | 27,493 |
| Jan 5, 2026 | 8,160.00 | 8,370.00 | 8,150.00 | 8,160.00 | 8,160.00 | - | 26,994 |
| Jan 2, 2026 | 8,050.00 | 8,160.00 | 7,990.00 | 8,160.00 | 8,160.00 | 0.87% | 22,332 |
| Dec 30, 2025 | 8,010.00 | 8,190.00 | 7,950.00 | 8,090.00 | 8,090.00 | 1.00% | 15,511 |
| Dec 29, 2025 | 8,090.00 | 8,090.00 | 7,870.00 | 8,010.00 | 8,010.00 | -0.74% | 33,210 |
| Dec 26, 2025 | 8,080.00 | 8,110.00 | 7,950.00 | 8,070.00 | 7,970.00 | 0.25% | 20,310 |
| Dec 24, 2025 | 8,080.00 | 8,090.00 | 7,910.00 | 8,050.00 | 7,950.25 | 0.50% | 13,021 |
| Dec 23, 2025 | 8,090.00 | 8,120.00 | 7,990.00 | 8,010.00 | 7,910.74 | -0.99% | 33,737 |
| Dec 22, 2025 | 8,130.00 | 8,240.00 | 8,000.00 | 8,090.00 | 7,989.75 | -0.98% | 40,537 |
| Dec 19, 2025 | 8,070.00 | 8,180.00 | 7,920.00 | 8,170.00 | 8,068.76 | 1.24% | 27,651 |
| Dec 18, 2025 | 8,260.00 | 8,260.00 | 8,070.00 | 8,070.00 | 7,970.00 | -2.42% | 22,055 |
| Dec 17, 2025 | 8,270.00 | 8,340.00 | 8,260.00 | 8,270.00 | 8,167.52 | - | 6,331 |
| Dec 16, 2025 | 8,410.00 | 8,460.00 | 8,250.00 | 8,270.00 | 8,167.52 | -1.31% | 25,473 |
| Dec 15, 2025 | 8,350.00 | 8,390.00 | 8,220.00 | 8,380.00 | 8,276.16 | 0.48% | 11,070 |
| Dec 12, 2025 | 8,300.00 | 8,380.00 | 8,230.00 | 8,340.00 | 8,236.65 | -0.12% | 11,536 |
| Dec 11, 2025 | 8,140.00 | 8,410.00 | 8,140.00 | 8,350.00 | 8,246.53 | 1.58% | 14,379 |
| Dec 10, 2025 | 8,320.00 | 8,320.00 | 8,160.00 | 8,220.00 | 8,118.14 | -0.24% | 14,582 |
| Dec 9, 2025 | 8,250.00 | 8,290.00 | 8,140.00 | 8,240.00 | 8,137.89 | - | 13,973 |
| Dec 8, 2025 | 8,230.00 | 8,420.00 | 8,180.00 | 8,240.00 | 8,137.89 | 0.86% | 38,678 |
| Dec 5, 2025 | 8,070.00 | 8,180.00 | 8,000.00 | 8,170.00 | 8,068.76 | 1.24% | 12,386 |
| Dec 4, 2025 | 8,140.00 | 8,180.00 | 7,930.00 | 8,070.00 | 7,970.00 | -0.74% | 29,825 |
| Dec 3, 2025 | 8,150.00 | 8,210.00 | 8,110.00 | 8,130.00 | 8,029.26 | -0.25% | 19,923 |
| Dec 2, 2025 | 8,140.00 | 8,190.00 | 8,060.00 | 8,150.00 | 8,049.01 | 0.12% | 19,732 |