Opticis Co., Ltd 109080
KRX · Südkorea · Produzierendes Gewerbe
KRW 9.780,00+390,00 (+4,15 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 9.760,00 | +3,94 % | KRW 9.400,00 | KRW 9.950,00 | KRW 9.400,00 | 10,56K |
| 2026-10-01 | KRW 9.390,00 | +2,85 % | KRW 9.230,00 | KRW 9.440,00 | KRW 9.130,00 | 10,05K |
| 2026-09-30 | KRW 9.130,00 | +0,22 % | KRW 9.120,00 | KRW 9.350,00 | KRW 9.030,00 | 8,41K |
| 2026-09-29 | KRW 9.110,00 | -1,83 % | KRW 9.230,00 | KRW 9.280,00 | KRW 9.100,00 | 7,85K |
| 2026-09-28 | KRW 9.280,00 | -3,13 % | KRW 9.580,00 | KRW 9.750,00 | KRW 9.220,00 | 28,34K |
| 2026-09-23 | KRW 9.580,00 | +2,24 % | KRW 9.600,00 | KRW 9.740,00 | KRW 9.350,00 | 26,87K |
| 2026-09-22 | KRW 9.370,00 | +0,43 % | KRW 9.430,00 | KRW 9.650,00 | KRW 9.310,00 | 29,49K |
| 2026-09-21 | KRW 9.330,00 | -4,60 % | KRW 9.800,00 | KRW 10.000,00 | KRW 9.300,00 | 59,37K |
| 2026-09-18 | KRW 9.780,00 | +7,24 % | KRW 9.130,00 | KRW 10.780,00 | KRW 9.130,00 | 314,03K |
| 2026-09-17 | KRW 9.120,00 | -0,44 % | KRW 9.250,00 | KRW 9.270,00 | KRW 9.010,00 | 17,36K |
| 2026-09-16 | KRW 9.160,00 | +3,27 % | KRW 8.880,00 | KRW 9.400,00 | KRW 8.820,00 | 30,74K |
| 2026-09-15 | KRW 8.870,00 | -2,85 % | KRW 9.130,00 | KRW 9.130,00 | KRW 8.870,00 | 17,63K |
| 2026-09-14 | KRW 9.130,00 | +5,43 % | KRW 8.730,00 | KRW 9.170,00 | KRW 8.480,00 | 45,11K |
| 2026-09-11 | KRW 8.660,00 | +1,52 % | KRW 8.530,00 | KRW 9.100,00 | KRW 8.330,00 | 18,16K |
| 2026-09-10 | KRW 8.530,00 | -0,81 % | KRW 8.610,00 | KRW 8.620,00 | KRW 8.350,00 | 5,72K |
| 2026-09-09 | KRW 8.600,00 | +4,24 % | KRW 8.250,00 | KRW 8.900,00 | KRW 8.230,00 | 15,42K |
| 2026-09-08 | KRW 8.250,00 | +0,98 % | KRW 8.220,00 | KRW 8.360,00 | KRW 8.170,00 | 8,95K |
| 2026-09-07 | KRW 8.170,00 | -0,61 % | KRW 8.290,00 | KRW 8.290,00 | KRW 8.090,00 | 6,35K |
| 2026-09-04 | KRW 8.220,00 | +1,36 % | KRW 8.270,00 | KRW 8.280,00 | KRW 8.100,00 | 3,51K |
| 2026-09-03 | KRW 8.110,00 | -2,76 % | KRW 8.370,00 | KRW 8.370,00 | KRW 8.110,00 | 7,23K |
| 2026-09-02 | KRW 8.340,00 | -1,18 % | KRW 8.370,00 | KRW 8.390,00 | KRW 8.210,00 | 3,95K |
| 2026-09-01 | KRW 8.440,00 | -2,09 % | KRW 8.620,00 | KRW 8.620,00 | KRW 8.380,00 | 4,87K |
| 2026-08-31 | KRW 8.620,00 | -1,82 % | KRW 8.780,00 | KRW 8.780,00 | KRW 8.230,00 | 6,71K |
| 2026-08-28 | KRW 8.780,00 | +0,34 % | KRW 8.750,00 | KRW 8.830,00 | KRW 8.450,00 | 9,80K |
| 2026-08-27 | KRW 8.750,00 | +2,10 % | KRW 8.570,00 | KRW 8.760,00 | KRW 8.300,00 | 14,10K |
| 2026-08-26 | KRW 8.570,00 | +1,42 % | KRW 8.450,00 | KRW 8.630,00 | KRW 8.380,00 | 5,14K |
| 2026-08-25 | KRW 8.450,00 | +0,96 % | KRW 8.150,00 | KRW 8.500,00 | KRW 8.120,00 | 4,23K |
| 2026-08-24 | KRW 8.370,00 | -1,06 % | KRW 8.460,00 | KRW 8.470,00 | KRW 8.210,00 | 5,29K |
| 2026-08-21 | KRW 8.460,00 | -3,53 % | KRW 8.830,00 | KRW 8.830,00 | KRW 8.180,00 | 14,69K |
| 2026-08-20 | KRW 8.770,00 | +0,57 % | KRW 8.900,00 | KRW 8.900,00 | KRW 8.650,00 | 4,03K |
| 2026-08-19 | KRW 8.720,00 | -3,22 % | KRW 9.010,00 | KRW 9.010,00 | KRW 8.650,00 | 3,83K |
| 2026-08-18 | KRW 9.010,00 | -0,77 % | KRW 9.180,00 | KRW 9.180,00 | KRW 8.840,00 | 6,26K |
| 2026-08-14 | KRW 9.080,00 | -0,55 % | KRW 9.130,00 | KRW 9.190,00 | KRW 8.910,00 | 6,96K |
| 2026-08-13 | KRW 9.130,00 | -1,62 % | KRW 9.470,00 | KRW 9.470,00 | KRW 9.050,00 | 7,87K |
| 2026-08-12 | KRW 9.280,00 | +1,98 % | KRW 9.100,00 | KRW 9.420,00 | KRW 9.010,00 | 8,31K |
| 2026-08-11 | KRW 9.100,00 | +0,44 % | KRW 9.060,00 | KRW 9.400,00 | KRW 9.030,00 | 8,37K |
| 2026-08-10 | KRW 9.060,00 | +3,42 % | KRW 8.910,00 | KRW 9.190,00 | KRW 8.830,00 | 11,74K |
| 2026-08-07 | KRW 8.760,00 | -0,79 % | KRW 8.840,00 | KRW 9.070,00 | KRW 8.680,00 | 8,41K |
| 2026-08-06 | KRW 8.830,00 | -2,65 % | KRW 9.060,00 | KRW 9.060,00 | KRW 8.640,00 | 13,66K |
| 2026-08-05 | KRW 9.070,00 | +8,88 % | KRW 8.680,00 | KRW 9.380,00 | KRW 8.460,00 | 41,47K |
| 2026-08-04 | KRW 8.330,00 | +3,87 % | KRW 7.800,00 | KRW 8.330,00 | KRW 7.800,00 | 21,14K |
| 2026-08-03 | KRW 8.020,00 | +0,50 % | KRW 7.960,00 | KRW 8.250,00 | KRW 7.830,00 | 7,98K |
| 2026-07-31 | KRW 7.980,00 | +8,57 % | KRW 7.450,00 | KRW 8.030,00 | KRW 7.440,00 | 16,52K |
| 2026-07-30 | KRW 7.350,00 | +3,96 % | KRW 6.840,00 | KRW 7.480,00 | KRW 6.840,00 | 11,59K |
| 2026-07-29 | KRW 7.070,00 | -8,77 % | KRW 7.850,00 | KRW 7.880,00 | KRW 7.070,00 | 21,15K |
| 2026-07-28 | KRW 7.750,00 | -5,37 % | KRW 8.130,00 | KRW 8.130,00 | KRW 7.720,00 | 17,59K |
| 2026-07-27 | KRW 8.190,00 | +2,38 % | KRW 8.000,00 | KRW 8.200,00 | KRW 7.960,00 | 13,48K |
| 2026-07-24 | KRW 8.000,00 | -3,73 % | KRW 8.220,00 | KRW 8.300,00 | KRW 7.910,00 | 16,31K |
| 2026-07-23 | KRW 8.310,00 | +1,47 % | KRW 8.200,00 | KRW 8.380,00 | KRW 8.090,00 | 14,77K |
| 2026-07-22 | KRW 8.190,00 | +3,41 % | KRW 8.030,00 | KRW 8.320,00 | KRW 8.000,00 | 11,44K |
| 2026-07-21 | KRW 7.920,00 | +2,06 % | KRW 7.740,00 | KRW 7.980,00 | KRW 7.630,00 | 7,07K |
| 2026-07-20 | KRW 7.760,00 | -4,90 % | KRW 8.160,00 | KRW 8.160,00 | KRW 7.710,00 | 10,58K |
| 2026-07-16 | KRW 8.160,00 | -2,74 % | KRW 8.390,00 | KRW 8.450,00 | KRW 8.010,00 | 6,25K |
| 2026-07-15 | KRW 8.390,00 | +6,20 % | KRW 8.090,00 | KRW 8.400,00 | KRW 8.000,00 | 12,35K |
| 2026-07-14 | KRW 7.900,00 | -2,59 % | KRW 8.270,00 | KRW 8.280,00 | KRW 7.760,00 | 29,87K |
| 2026-07-13 | KRW 8.110,00 | -6,57 % | KRW 8.740,00 | KRW 8.820,00 | KRW 8.060,00 | 43,68K |
| 2026-07-10 | KRW 8.680,00 | +7,29 % | KRW 8.090,00 | KRW 8.680,00 | KRW 8.090,00 | 25,34K |
| 2026-07-09 | KRW 8.090,00 | -3,11 % | KRW 8.350,00 | KRW 8.600,00 | KRW 7.790,00 | 87,46K |
| 2026-07-08 | KRW 8.350,00 | -3,69 % | KRW 8.280,00 | KRW 8.650,00 | KRW 8.280,00 | 29,24K |
| 2026-07-07 | KRW 8.670,00 | +1,29 % | KRW 8.370,00 | KRW 8.740,00 | KRW 8.370,00 | 26,32K |
| 2026-07-06 | KRW 8.560,00 | -2,51 % | KRW 8.780,00 | KRW 8.780,00 | KRW 8.370,00 | 17,34K |
| 2026-07-03 | KRW 8.780,00 | +3,29 % | KRW 8.500,00 | KRW 8.780,00 | KRW 8.130,00 | 18,20K |
| 2026-07-02 | KRW 8.500,00 | -5,97 % | KRW 9.000,00 | KRW 9.000,00 | KRW 8.320,00 | 31,78K |
| 2026-07-01 | KRW 9.040,00 | +2,15 % | KRW 8.960,00 | KRW 9.240,00 | KRW 8.660,00 | 15,00K |
| 2026-06-30 | KRW 8.850,00 | -0,45 % | KRW 8.890,00 | KRW 9.050,00 | KRW 8.540,00 | 15,98K |
| 2026-06-29 | KRW 8.890,00 | +5,46 % | KRW 8.150,00 | KRW 9.000,00 | KRW 8.150,00 | 25,71K |
| 2026-06-26 | KRW 8.430,00 | -6,12 % | KRW 8.800,00 | KRW 8.850,00 | KRW 8.130,00 | 35,78K |
| 2026-06-25 | KRW 8.980,00 | -1,54 % | KRW 9.120,00 | KRW 9.310,00 | KRW 8.700,00 | 28,92K |
| 2026-06-24 | KRW 9.120,00 | +1,22 % | KRW 8.950,00 | KRW 9.280,00 | KRW 8.800,00 | 18,73K |
| 2026-06-23 | KRW 9.010,00 | -6,05 % | KRW 9.850,00 | KRW 9.850,00 | KRW 8.870,00 | 38,60K |
| 2026-06-22 | KRW 9.590,00 | 0,00 % | KRW 9.580,00 | KRW 9.590,00 | KRW 9.160,00 | 23,71K |
| 2026-06-19 | KRW 9.590,00 | -3,33 % | KRW 9.920,00 | KRW 9.990,00 | KRW 9.290,00 | 35,57K |
| 2026-06-18 | KRW 9.920,00 | -2,46 % | KRW 10.100,00 | KRW 10.230,00 | KRW 9.870,00 | 32,99K |
| 2026-06-17 | KRW 10.170,00 | -3,69 % | KRW 10.460,00 | KRW 10.530,00 | KRW 10.110,00 | 34,57K |
| 2026-06-16 | KRW 10.560,00 | -0,38 % | KRW 10.790,00 | KRW 10.960,00 | KRW 10.410,00 | 36,69K |
| 2026-06-15 | KRW 10.600,00 | +0,28 % | KRW 10.600,00 | KRW 11.000,00 | KRW 10.490,00 | 87,44K |
| 2026-06-12 | KRW 10.570,00 | -0,38 % | KRW 10.750,00 | KRW 11.250,00 | KRW 10.570,00 | 76,13K |
| 2026-06-11 | KRW 10.610,00 | +2,22 % | KRW 10.110,00 | KRW 10.920,00 | KRW 10.110,00 | 17,33K |
| 2026-06-10 | KRW 10.380,00 | -4,16 % | KRW 10.830,00 | KRW 10.830,00 | KRW 10.200,00 | 23 |
| 2026-06-09 | KRW 10.830,00 | +5,56 % | KRW 10.330,00 | KRW 10.940,00 | KRW 10.330,00 | 27,88K |
| 2026-06-08 | KRW 10.260,00 | -8,31 % | KRW 10.670,00 | KRW 10.730,00 | KRW 10.210,00 | 41,07K |
| 2026-06-05 | KRW 11.190,00 | -4,11 % | KRW 11.600,00 | KRW 11.610,00 | KRW 10.800,00 | 32,32K |
| 2026-06-04 | KRW 11.670,00 | +0,26 % | KRW 11.730,00 | KRW 12.900,00 | KRW 11.630,00 | 34,12K |
| 2026-06-02 | KRW 11.640,00 | -5,52 % | KRW 12.200,00 | KRW 12.310,00 | KRW 11.300,00 | 60,32K |
| 2026-06-01 | KRW 12.320,00 | -4,64 % | KRW 12.930,00 | KRW 13.800,00 | KRW 11.610,00 | 84,29K |
| 2026-05-29 | KRW 12.920,00 | +1,65 % | KRW 13.000,00 | KRW 14.070,00 | KRW 12.710,00 | 71,96K |
| 2026-05-28 | KRW 12.710,00 | -8,76 % | KRW 13.840,00 | KRW 13.840,00 | KRW 12.460,00 | 94,00K |
| 2026-05-27 | KRW 13.930,00 | -8,11 % | KRW 15.160,00 | KRW 15.170,00 | KRW 13.610,00 | 115,80K |
| 2026-05-26 | KRW 15.160,00 | +7,52 % | KRW 14.190,00 | KRW 15.500,00 | KRW 14.190,00 | 214,38K |
| 2026-05-22 | KRW 14.100,00 | +14,08 % | KRW 13.180,00 | KRW 15.990,00 | KRW 13.160,00 | 446,37K |