Optipharm.CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 6,870.00 | 6,950.00 | 6,770.00 | 6,890.00 | 6,890.00 | 15,412 |
| 2024-01-26 | 6,930.00 | 6,930.00 | 6,830.00 | 6,870.00 | 6,870.00 | 6,989 |
| 2024-01-25 | 6,880.00 | 6,950.00 | 6,820.00 | 6,930.00 | 6,930.00 | 8,804 |
| 2024-01-24 | 6,950.00 | 6,960.00 | 6,780.00 | 6,950.00 | 6,950.00 | 27,537 |
| 2024-01-23 | 6,970.00 | 6,970.00 | 6,820.00 | 6,900.00 | 6,900.00 | 13,935 |
| 2024-01-22 | 6,910.00 | 6,990.00 | 6,780.00 | 6,920.00 | 6,920.00 | 15,348 |
| 2024-01-19 | 6,940.00 | 7,060.00 | 6,870.00 | 6,910.00 | 6,910.00 | 6,853 |
| 2024-01-18 | 6,850.00 | 6,970.00 | 6,840.00 | 6,940.00 | 6,940.00 | 3,997 |
| 2024-01-17 | 6,990.00 | 7,000.00 | 6,840.00 | 6,870.00 | 6,870.00 | 20,118 |
| 2024-01-16 | 7,020.00 | 7,020.00 | 6,870.00 | 6,970.00 | 6,970.00 | 10,045 |
| 2024-01-15 | 7,050.00 | 7,050.00 | 6,910.00 | 6,980.00 | 6,980.00 | 6,147 |
| 2024-01-12 | 7,050.00 | 7,050.00 | 6,930.00 | 7,000.00 | 7,000.00 | 18,749 |
| 2024-01-11 | 6,990.00 | 7,060.00 | 6,930.00 | 7,010.00 | 7,010.00 | 9,183 |
| 2024-01-10 | 6,960.00 | 7,070.00 | 6,890.00 | 6,990.00 | 6,990.00 | 13,100 |
| 2024-01-09 | 6,970.00 | 7,100.00 | 6,880.00 | 6,960.00 | 6,960.00 | 18,862 |
| 2024-01-08 | 7,140.00 | 7,140.00 | 6,940.00 | 6,970.00 | 6,970.00 | 11,039 |
| 2024-01-05 | 7,000.00 | 7,160.00 | 6,620.00 | 7,040.00 | 7,040.00 | 28,722 |
| 2024-01-04 | 6,960.00 | 7,030.00 | 6,890.00 | 6,960.00 | 6,960.00 | 13,808 |
| 2024-01-03 | 6,870.00 | 7,040.00 | 6,870.00 | 7,010.00 | 7,010.00 | 11,358 |
| 2024-01-02 | 6,850.00 | 7,030.00 | 6,850.00 | 7,030.00 | 7,030.00 | 13,508 |
| 2023-12-28 | 6,940.00 | 7,030.00 | 6,900.00 | 7,030.00 | 7,030.00 | 11,105 |
| 2023-12-27 | 6,810.00 | 7,000.00 | 6,700.00 | 6,940.00 | 6,940.00 | 33,577 |
| 2023-12-26 | 7,010.00 | 7,070.00 | 6,510.00 | 6,650.00 | 6,650.00 | 57,588 |
| 2023-12-22 | 6,900.00 | 6,970.00 | 6,880.00 | 6,950.00 | 6,950.00 | 7,753 |
| 2023-12-21 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 11,447 |
| 2023-12-20 | 6,980.00 | 7,020.00 | 6,910.00 | 6,990.00 | 6,990.00 | 12,700 |
| 2023-12-19 | 6,940.00 | 7,040.00 | 6,920.00 | 6,990.00 | 6,990.00 | 11,623 |
| 2023-12-18 | 7,000.00 | 7,010.00 | 6,960.00 | 6,990.00 | 6,990.00 | 5,852 |
| 2023-12-15 | 6,980.00 | 7,080.00 | 6,950.00 | 7,000.00 | 7,000.00 | 9,829 |
| 2023-12-14 | 7,000.00 | 7,050.00 | 6,950.00 | 7,010.00 | 7,010.00 | 7,017 |
| 2023-12-13 | 7,050.00 | 7,080.00 | 6,950.00 | 7,000.00 | 7,000.00 | 12,864 |
| 2023-12-12 | 7,110.00 | 7,150.00 | 7,000.00 | 7,060.00 | 7,060.00 | 18,740 |
| 2023-12-11 | 7,170.00 | 7,200.00 | 7,080.00 | 7,130.00 | 7,130.00 | 15,417 |
| 2023-12-08 | 7,160.00 | 7,240.00 | 7,100.00 | 7,160.00 | 7,160.00 | 11,030 |
| 2023-12-07 | 7,250.00 | 7,250.00 | 7,120.00 | 7,160.00 | 7,160.00 | 10,931 |
| 2023-12-06 | 7,180.00 | 7,240.00 | 7,150.00 | 7,220.00 | 7,220.00 | 4,454 |
| 2023-12-05 | 7,290.00 | 7,340.00 | 7,150.00 | 7,200.00 | 7,200.00 | 14,862 |
| 2023-12-04 | 7,200.00 | 7,310.00 | 7,090.00 | 7,250.00 | 7,250.00 | 25,653 |
| 2023-12-01 | 7,290.00 | 7,290.00 | 7,190.00 | 7,190.00 | 7,190.00 | 10,801 |
| 2023-11-30 | 7,240.00 | 7,400.00 | 7,190.00 | 7,290.00 | 7,290.00 | 34,721 |
| 2023-11-29 | 7,300.00 | 7,380.00 | 7,200.00 | 7,300.00 | 7,300.00 | 32,925 |
| 2023-11-28 | 7,210.00 | 7,810.00 | 7,110.00 | 7,300.00 | 7,300.00 | 249,978 |
| 2023-11-27 | 7,370.00 | 7,460.00 | 7,210.00 | 7,290.00 | 7,290.00 | 44,541 |
| 2023-11-24 | 7,290.00 | 7,790.00 | 7,180.00 | 7,370.00 | 7,370.00 | 181,271 |
| 2023-11-23 | 7,180.00 | 7,360.00 | 7,130.00 | 7,310.00 | 7,310.00 | 30,903 |
| 2023-11-22 | 7,290.00 | 7,400.00 | 7,230.00 | 7,230.00 | 7,230.00 | 26,275 |
| 2023-11-21 | 7,460.00 | 7,460.00 | 7,200.00 | 7,370.00 | 7,370.00 | 31,301 |
| 2023-11-20 | 7,410.00 | 7,870.00 | 7,190.00 | 7,370.00 | 7,370.00 | 184,954 |
| 2023-11-17 | 7,100.00 | 7,470.00 | 7,060.00 | 7,280.00 | 7,280.00 | 126,557 |
| 2023-11-16 | 6,960.00 | 7,110.00 | 6,930.00 | 7,030.00 | 7,030.00 | 21,036 |
| 2023-11-15 | 6,930.00 | 7,290.00 | 6,920.00 | 7,020.00 | 7,020.00 | 44,354 |
| 2023-11-14 | 6,940.00 | 6,950.00 | 6,870.00 | 6,930.00 | 6,930.00 | 5,461 |
| 2023-11-13 | 6,810.00 | 6,920.00 | 6,810.00 | 6,880.00 | 6,880.00 | 5,284 |
| 2023-11-10 | 6,910.00 | 6,910.00 | 6,790.00 | 6,870.00 | 6,870.00 | 5,513 |
| 2023-11-09 | 7,000.00 | 7,230.00 | 6,800.00 | 6,800.00 | 6,800.00 | 23,036 |
| 2023-11-08 | 7,000.00 | 7,050.00 | 6,930.00 | 7,000.00 | 7,000.00 | 11,760 |
| 2023-11-07 | 6,970.00 | 7,130.00 | 6,900.00 | 7,030.00 | 7,030.00 | 14,665 |
| 2023-11-06 | 7,070.00 | 7,230.00 | 7,000.00 | 7,030.00 | 7,030.00 | 29,116 |
| 2023-11-03 | 7,110.00 | 7,140.00 | 6,960.00 | 7,070.00 | 7,070.00 | 17,783 |
| 2023-11-02 | 7,160.00 | 7,160.00 | 6,990.00 | 7,090.00 | 7,090.00 | 14,948 |
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.