Optipharm.CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,700.00 | 6,790.00 | 6,610.00 | 6,670.00 | 6,670.00 | 7,497 |
| 2024-04-25 | 6,690.00 | 6,730.00 | 6,560.00 | 6,700.00 | 6,700.00 | 8,879 |
| 2024-04-24 | 6,460.00 | 6,650.00 | 6,430.00 | 6,640.00 | 6,640.00 | 10,105 |
| 2024-04-23 | 6,420.00 | 6,480.00 | 6,370.00 | 6,480.00 | 6,480.00 | 10,844 |
| 2024-04-22 | 6,360.00 | 6,450.00 | 6,360.00 | 6,430.00 | 6,430.00 | 6,987 |
| 2024-04-19 | 6,530.00 | 6,530.00 | 6,380.00 | 6,430.00 | 6,430.00 | 6,076 |
| 2024-04-18 | 6,560.00 | 6,830.00 | 6,430.00 | 6,430.00 | 6,430.00 | 41,376 |
| 2024-04-17 | 6,500.00 | 6,600.00 | 6,350.00 | 6,540.00 | 6,540.00 | 2,808 |
| 2024-04-16 | 6,540.00 | 6,610.00 | 6,400.00 | 6,510.00 | 6,510.00 | 5,217 |
| 2024-04-15 | 6,680.00 | 6,690.00 | 6,580.00 | 6,580.00 | 6,580.00 | 10,556 |
| 2024-04-12 | 6,610.00 | 6,730.00 | 6,600.00 | 6,690.00 | 6,690.00 | 2,184 |
| 2024-04-11 | 6,710.00 | 6,740.00 | 6,400.00 | 6,680.00 | 6,680.00 | 9,641 |
| 2024-04-09 | 6,630.00 | 6,800.00 | 6,610.00 | 6,800.00 | 6,800.00 | 7,377 |
| 2024-04-08 | 6,830.00 | 6,830.00 | 6,620.00 | 6,730.00 | 6,730.00 | 2,654 |
| 2024-04-05 | 6,870.00 | 6,870.00 | 6,700.00 | 6,750.00 | 6,750.00 | 4,670 |
| 2024-04-04 | 6,720.00 | 7,000.00 | 6,720.00 | 6,880.00 | 6,880.00 | 9,745 |
| 2024-04-03 | 6,670.00 | 6,900.00 | 6,650.00 | 6,720.00 | 6,720.00 | 10,422 |
| 2024-04-02 | 6,860.00 | 6,890.00 | 6,710.00 | 6,780.00 | 6,780.00 | 10,290 |
| 2024-04-01 | 7,000.00 | 7,130.00 | 6,800.00 | 6,860.00 | 6,860.00 | 31,917 |
| 2024-03-29 | 7,130.00 | 7,130.00 | 6,920.00 | 7,060.00 | 7,060.00 | 26,101 |
| 2024-03-28 | 7,000.00 | 7,110.00 | 6,900.00 | 7,070.00 | 7,070.00 | 17,920 |
| 2024-03-27 | 7,100.00 | 7,230.00 | 7,010.00 | 7,070.00 | 7,070.00 | 33,854 |
| 2024-03-26 | 6,900.00 | 7,130.00 | 6,840.00 | 7,070.00 | 7,070.00 | 35,410 |
| 2024-03-25 | 7,100.00 | 7,100.00 | 6,810.00 | 6,900.00 | 6,900.00 | 47,789 |
| 2024-03-22 | 6,610.00 | 6,980.00 | 6,610.00 | 6,920.00 | 6,920.00 | 112,745 |
| 2024-03-21 | 6,710.00 | 6,900.00 | 6,550.00 | 6,560.00 | 6,560.00 | 44,605 |
| 2024-03-20 | 6,670.00 | 6,670.00 | 6,490.00 | 6,610.00 | 6,610.00 | 13,606 |
| 2024-03-19 | 6,530.00 | 6,660.00 | 6,400.00 | 6,520.00 | 6,520.00 | 13,891 |
| 2024-03-18 | 6,270.00 | 6,590.00 | 6,270.00 | 6,530.00 | 6,530.00 | 16,454 |
| 2024-03-15 | 6,280.00 | 6,360.00 | 6,170.00 | 6,310.00 | 6,310.00 | 8,291 |
| 2024-03-14 | 6,310.00 | 6,400.00 | 6,210.00 | 6,220.00 | 6,220.00 | 7,231 |
| 2024-03-13 | 6,330.00 | 6,330.00 | 6,230.00 | 6,310.00 | 6,310.00 | 6,455 |
| 2024-03-12 | 6,400.00 | 6,410.00 | 6,110.00 | 6,290.00 | 6,290.00 | 13,200 |
| 2024-03-11 | 6,340.00 | 6,440.00 | 6,260.00 | 6,440.00 | 6,440.00 | 9,500 |
| 2024-03-08 | 6,190.00 | 6,440.00 | 6,190.00 | 6,440.00 | 6,440.00 | 10,831 |
| 2024-03-07 | 6,320.00 | 6,330.00 | 6,190.00 | 6,270.00 | 6,270.00 | 14,475 |
| 2024-03-06 | 6,340.00 | 6,480.00 | 6,160.00 | 6,380.00 | 6,380.00 | 37,217 |
| 2024-03-05 | 6,430.00 | 6,540.00 | 6,220.00 | 6,340.00 | 6,340.00 | 39,673 |
| 2024-03-04 | 6,540.00 | 6,540.00 | 6,390.00 | 6,510.00 | 6,510.00 | 16,237 |
| 2024-02-29 | 6,430.00 | 6,590.00 | 6,370.00 | 6,540.00 | 6,540.00 | 13,900 |
| 2024-02-28 | 6,420.00 | 6,520.00 | 6,400.00 | 6,470.00 | 6,470.00 | 5,584 |
| 2024-02-27 | 6,450.00 | 6,480.00 | 6,350.00 | 6,480.00 | 6,480.00 | 30,981 |
| 2024-02-26 | 6,720.00 | 6,720.00 | 6,400.00 | 6,510.00 | 6,510.00 | 21,178 |
| 2024-02-23 | 6,680.00 | 6,680.00 | 6,470.00 | 6,600.00 | 6,600.00 | 15,055 |
| 2024-02-22 | 6,770.00 | 6,770.00 | 6,510.00 | 6,590.00 | 6,590.00 | 14,942 |
| 2024-02-21 | 6,550.00 | 6,740.00 | 6,540.00 | 6,620.00 | 6,620.00 | 5,808 |
| 2024-02-20 | 6,650.00 | 6,720.00 | 6,560.00 | 6,650.00 | 6,650.00 | 10,315 |
| 2024-02-19 | 6,670.00 | 6,720.00 | 6,490.00 | 6,650.00 | 6,650.00 | 24,810 |
| 2024-02-16 | 6,660.00 | 6,730.00 | 6,520.00 | 6,670.00 | 6,670.00 | 22,831 |
| 2024-02-15 | 6,650.00 | 6,740.00 | 6,580.00 | 6,660.00 | 6,660.00 | 17,445 |
| 2024-02-14 | 6,640.00 | 6,720.00 | 6,600.00 | 6,650.00 | 6,650.00 | 9,393 |
| 2024-02-13 | 6,790.00 | 6,790.00 | 6,660.00 | 6,720.00 | 6,720.00 | 4,454 |
| 2024-02-08 | 6,700.00 | 6,850.00 | 6,670.00 | 6,710.00 | 6,710.00 | 6,707 |
| 2024-02-07 | 6,690.00 | 6,750.00 | 6,650.00 | 6,730.00 | 6,730.00 | 5,511 |
| 2024-02-06 | 6,770.00 | 6,770.00 | 6,600.00 | 6,690.00 | 6,690.00 | 18,853 |
| 2024-02-05 | 6,820.00 | 6,820.00 | 6,700.00 | 6,700.00 | 6,700.00 | 5,333 |
| 2024-02-02 | 6,720.00 | 6,920.00 | 6,690.00 | 6,830.00 | 6,830.00 | 9,928 |
| 2024-02-01 | 6,880.00 | 6,880.00 | 6,700.00 | 6,770.00 | 6,770.00 | 16,211 |
| 2024-01-31 | 6,990.00 | 6,990.00 | 6,760.00 | 6,820.00 | 6,820.00 | 10,575 |
| 2024-01-30 | 6,790.00 | 6,890.00 | 6,790.00 | 6,840.00 | 6,840.00 | 10,322 |
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.