Optipharm.CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,150.00 | 6,160.00 | 6,090.00 | 6,160.00 | 6,160.00 | 1,955 |
| 2024-07-24 | 6,150.00 | 6,200.00 | 6,040.00 | 6,190.00 | 6,190.00 | 9,338 |
| 2024-07-23 | 6,150.00 | 6,170.00 | 6,070.00 | 6,170.00 | 6,170.00 | 14,485 |
| 2024-07-22 | 6,250.00 | 6,250.00 | 6,010.00 | 6,170.00 | 6,170.00 | 8,885 |
| 2024-07-19 | 6,250.00 | 6,360.00 | 6,160.00 | 6,250.00 | 6,250.00 | 4,005 |
| 2024-07-18 | 6,370.00 | 6,420.00 | 6,130.00 | 6,250.00 | 6,250.00 | 1,472 |
| 2024-07-17 | 6,210.00 | 6,330.00 | 6,150.00 | 6,280.00 | 6,280.00 | 1,928 |
| 2024-07-16 | 6,270.00 | 6,280.00 | 6,200.00 | 6,270.00 | 6,270.00 | 2,377 |
| 2024-07-15 | 6,230.00 | 6,300.00 | 6,200.00 | 6,270.00 | 6,270.00 | 1,840 |
| 2024-07-12 | 6,410.00 | 6,410.00 | 6,100.00 | 6,280.00 | 6,280.00 | 4,239 |
| 2024-07-11 | 6,350.00 | 6,400.00 | 6,230.00 | 6,270.00 | 6,270.00 | 2,098 |
| 2024-07-10 | 6,310.00 | 6,380.00 | 6,250.00 | 6,350.00 | 6,350.00 | 4,757 |
| 2024-07-09 | 6,220.00 | 6,350.00 | 6,200.00 | 6,340.00 | 6,340.00 | 1,507 |
| 2024-07-08 | 6,200.00 | 6,350.00 | 6,190.00 | 6,250.00 | 6,250.00 | 7,466 |
| 2024-07-05 | 6,110.00 | 6,200.00 | 5,990.00 | 6,200.00 | 6,200.00 | 25,053 |
| 2024-07-04 | 6,210.00 | 6,300.00 | 6,060.00 | 6,080.00 | 6,080.00 | 19,511 |
| 2024-07-03 | 6,240.00 | 6,300.00 | 6,190.00 | 6,280.00 | 6,280.00 | 15,660 |
| 2024-07-02 | 6,350.00 | 6,380.00 | 6,240.00 | 6,240.00 | 6,240.00 | 6,920 |
| 2024-07-01 | 6,310.00 | 6,440.00 | 6,280.00 | 6,350.00 | 6,350.00 | 4,223 |
| 2024-06-28 | 6,230.00 | 6,450.00 | 6,230.00 | 6,340.00 | 6,340.00 | 3,546 |
| 2024-06-27 | 6,330.00 | 6,400.00 | 6,240.00 | 6,240.00 | 6,240.00 | 3,849 |
| 2024-06-26 | 6,380.00 | 6,380.00 | 6,270.00 | 6,330.00 | 6,330.00 | 5,927 |
| 2024-06-25 | 6,390.00 | 6,410.00 | 6,320.00 | 6,380.00 | 6,380.00 | 8,605 |
| 2024-06-24 | 6,490.00 | 6,550.00 | 6,350.00 | 6,400.00 | 6,400.00 | 7,732 |
| 2024-06-21 | 6,590.00 | 6,590.00 | 6,410.00 | 6,490.00 | 6,490.00 | 10,168 |
| 2024-06-20 | 6,670.00 | 6,670.00 | 6,510.00 | 6,590.00 | 6,590.00 | 9,853 |
| 2024-06-19 | 6,590.00 | 6,710.00 | 6,550.00 | 6,650.00 | 6,650.00 | 7,870 |
| 2024-06-18 | 6,690.00 | 6,690.00 | 6,600.00 | 6,640.00 | 6,640.00 | 8,867 |
| 2024-06-17 | 6,650.00 | 6,730.00 | 6,570.00 | 6,690.00 | 6,690.00 | 4,565 |
| 2024-06-14 | 6,660.00 | 6,680.00 | 6,600.00 | 6,670.00 | 6,670.00 | 6,813 |
| 2024-06-13 | 6,650.00 | 6,690.00 | 6,610.00 | 6,670.00 | 6,670.00 | 2,111 |
| 2024-06-12 | 6,670.00 | 6,710.00 | 6,590.00 | 6,660.00 | 6,660.00 | 2,301 |
| 2024-06-11 | 6,680.00 | 6,780.00 | 6,630.00 | 6,710.00 | 6,710.00 | 11,099 |
| 2024-06-10 | 6,630.00 | 6,700.00 | 6,610.00 | 6,680.00 | 6,680.00 | 7,639 |
| 2024-06-07 | 6,670.00 | 6,720.00 | 6,600.00 | 6,700.00 | 6,700.00 | 5,123 |
| 2024-06-05 | 6,660.00 | 6,700.00 | 6,630.00 | 6,670.00 | 6,670.00 | 3,209 |
| 2024-06-04 | 6,660.00 | 6,750.00 | 6,590.00 | 6,660.00 | 6,660.00 | 7,137 |
| 2024-06-03 | 6,680.00 | 6,730.00 | 6,640.00 | 6,690.00 | 6,690.00 | 3,490 |
| 2024-05-31 | 6,660.00 | 6,780.00 | 6,590.00 | 6,650.00 | 6,650.00 | 3,524 |
| 2024-05-30 | 6,680.00 | 6,720.00 | 6,600.00 | 6,660.00 | 6,660.00 | 10,551 |
| 2024-05-29 | 6,710.00 | 6,710.00 | 6,630.00 | 6,680.00 | 6,680.00 | 3,110 |
| 2024-05-28 | 6,710.00 | 6,750.00 | 6,610.00 | 6,730.00 | 6,730.00 | 8,972 |
| 2024-05-27 | 6,970.00 | 7,640.00 | 6,540.00 | 6,640.00 | 6,640.00 | 251,624 |
| 2024-05-24 | 6,890.00 | 6,910.00 | 6,660.00 | 6,900.00 | 6,900.00 | 16,493 |
| 2024-05-23 | 6,860.00 | 6,910.00 | 6,700.00 | 6,910.00 | 6,910.00 | 24,694 |
| 2024-05-22 | 6,830.00 | 6,840.00 | 6,760.00 | 6,820.00 | 6,820.00 | 5,725 |
| 2024-05-21 | 6,730.00 | 6,890.00 | 6,700.00 | 6,820.00 | 6,820.00 | 10,429 |
| 2024-05-20 | 6,910.00 | 6,930.00 | 6,780.00 | 6,870.00 | 6,870.00 | 8,822 |
| 2024-05-17 | 6,820.00 | 6,860.00 | 6,770.00 | 6,860.00 | 6,860.00 | 4,745 |
| 2024-05-16 | 6,820.00 | 6,870.00 | 6,760.00 | 6,850.00 | 6,850.00 | 7,387 |
| 2024-05-14 | 6,780.00 | 6,890.00 | 6,680.00 | 6,890.00 | 6,890.00 | 15,051 |
| 2024-05-13 | 6,740.00 | 6,830.00 | 6,660.00 | 6,780.00 | 6,780.00 | 8,607 |
| 2024-05-10 | 6,710.00 | 6,770.00 | 6,650.00 | 6,740.00 | 6,740.00 | 9,392 |
| 2024-05-09 | 6,690.00 | 6,740.00 | 6,620.00 | 6,710.00 | 6,710.00 | 15,212 |
| 2024-05-08 | 6,640.00 | 6,760.00 | 6,610.00 | 6,700.00 | 6,700.00 | 6,364 |
| 2024-05-07 | 6,630.00 | 6,740.00 | 6,630.00 | 6,690.00 | 6,690.00 | 2,285 |
| 2024-05-03 | 6,620.00 | 6,780.00 | 6,600.00 | 6,690.00 | 6,690.00 | 10,659 |
| 2024-05-02 | 6,670.00 | 6,800.00 | 6,610.00 | 6,680.00 | 6,680.00 | 7,686 |
| 2024-04-30 | 6,600.00 | 6,780.00 | 6,600.00 | 6,680.00 | 6,680.00 | 7,584 |
| 2024-04-29 | 6,700.00 | 6,840.00 | 6,600.00 | 6,670.00 | 6,670.00 | 7,109 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.