Opticis Co., Ltd 109080
KRX · South Korea · Producer Manufacturing
KRW 9,390.00+260.00 (+2.85%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-21 | KRW 12,360.00 | +0.24% | KRW 12,520.00 | KRW 12,990.00 | KRW 11,700.00 | 51.19K |