Optipharm.CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7,190.00 | 7,200.00 | 6,920.00 | 7,160.00 | 7,160.00 | 17,848 |
| 2023-10-31 | 7,170.00 | 7,250.00 | 6,980.00 | 7,200.00 | 7,200.00 | 11,417 |
| 2023-10-30 | 7,160.00 | 7,160.00 | 7,000.00 | 7,150.00 | 7,150.00 | 12,388 |
| 2023-10-27 | 7,000.00 | 7,160.00 | 7,000.00 | 7,090.00 | 7,090.00 | 8,226 |
| 2023-10-26 | 7,200.00 | 7,200.00 | 6,990.00 | 7,000.00 | 7,000.00 | 13,189 |
| 2023-10-25 | 7,370.00 | 7,370.00 | 7,120.00 | 7,200.00 | 7,200.00 | 13,709 |
| 2023-10-24 | 7,340.00 | 7,340.00 | 7,070.00 | 7,230.00 | 7,230.00 | 18,073 |
| 2023-10-23 | 7,280.00 | 7,440.00 | 7,030.00 | 7,270.00 | 7,270.00 | 34,247 |
| 2023-10-20 | 7,220.00 | 7,220.00 | 6,900.00 | 6,990.00 | 6,990.00 | 22,782 |
| 2023-10-19 | 7,160.00 | 7,390.00 | 7,010.00 | 7,250.00 | 7,250.00 | 15,937 |
| 2023-10-18 | 7,430.00 | 7,440.00 | 7,210.00 | 7,220.00 | 7,220.00 | 25,485 |
| 2023-10-17 | 7,570.00 | 7,580.00 | 7,430.00 | 7,430.00 | 7,430.00 | 14,550 |
| 2023-10-16 | 7,520.00 | 7,660.00 | 7,400.00 | 7,540.00 | 7,540.00 | 14,678 |
| 2023-10-13 | 7,770.00 | 7,770.00 | 7,500.00 | 7,540.00 | 7,540.00 | 17,663 |
| 2023-10-12 | 7,590.00 | 7,800.00 | 7,510.00 | 7,660.00 | 7,660.00 | 41,012 |
| 2023-10-11 | 7,400.00 | 7,720.00 | 7,400.00 | 7,550.00 | 7,550.00 | 29,641 |
| 2023-10-10 | 7,220.00 | 7,500.00 | 7,180.00 | 7,500.00 | 7,500.00 | 19,669 |
| 2023-10-06 | 7,230.00 | 7,340.00 | 7,180.00 | 7,340.00 | 7,340.00 | 18,427 |
| 2023-10-05 | 7,370.00 | 7,370.00 | 7,160.00 | 7,180.00 | 7,180.00 | 53,199 |
| 2023-10-04 | 7,310.00 | 7,550.00 | 7,260.00 | 7,370.00 | 7,370.00 | 47,836 |
| 2023-09-27 | 7,390.00 | 7,630.00 | 7,340.00 | 7,420.00 | 7,420.00 | 66,730 |
| 2023-09-26 | 7,870.00 | 7,870.00 | 7,480.00 | 7,480.00 | 7,480.00 | 93,520 |
| 2023-09-25 | 8,290.00 | 9,110.00 | 7,650.00 | 7,650.00 | 7,650.00 | 2,229,409 |
| 2023-09-22 | 7,650.00 | 7,680.00 | 7,460.00 | 7,580.00 | 7,580.00 | 13,899 |
| 2023-09-21 | 7,710.00 | 7,820.00 | 7,510.00 | 7,650.00 | 7,650.00 | 23,675 |
| 2023-09-20 | 7,790.00 | 7,830.00 | 7,620.00 | 7,790.00 | 7,790.00 | 19,281 |
| 2023-09-19 | 8,030.00 | 8,120.00 | 7,800.00 | 7,800.00 | 7,800.00 | 28,640 |
| 2023-09-18 | 8,250.00 | 8,250.00 | 8,060.00 | 8,090.00 | 8,090.00 | 12,966 |
| 2023-09-15 | 7,990.00 | 8,340.00 | 7,940.00 | 8,150.00 | 8,150.00 | 75,683 |
| 2023-09-14 | 7,920.00 | 8,000.00 | 7,860.00 | 7,930.00 | 7,930.00 | 22,777 |
| 2023-09-13 | 8,140.00 | 8,210.00 | 7,900.00 | 7,950.00 | 7,950.00 | 47,240 |
| 2023-09-12 | 7,970.00 | 8,270.00 | 7,970.00 | 8,140.00 | 8,140.00 | 50,004 |
| 2023-09-11 | 8,070.00 | 8,080.00 | 7,910.00 | 8,030.00 | 8,030.00 | 31,098 |
| 2023-09-08 | 8,150.00 | 8,450.00 | 7,870.00 | 8,000.00 | 8,000.00 | 139,880 |
| 2023-09-07 | 7,890.00 | 8,220.00 | 7,830.00 | 7,850.00 | 7,850.00 | 76,341 |
| 2023-09-06 | 7,770.00 | 7,900.00 | 7,730.00 | 7,850.00 | 7,850.00 | 22,652 |
| 2023-09-05 | 7,750.00 | 7,950.00 | 7,710.00 | 7,800.00 | 7,800.00 | 47,229 |
| 2023-09-04 | 7,950.00 | 7,960.00 | 7,800.00 | 7,860.00 | 7,860.00 | 59,913 |
| 2023-09-01 | 7,790.00 | 8,800.00 | 7,600.00 | 7,950.00 | 7,950.00 | 727,172 |
| 2023-08-31 | 7,610.00 | 7,780.00 | 7,600.00 | 7,600.00 | 7,600.00 | 44,908 |
| 2023-08-30 | 7,640.00 | 7,760.00 | 7,620.00 | 7,680.00 | 7,680.00 | 46,029 |
| 2023-08-29 | 7,550.00 | 8,200.00 | 7,500.00 | 7,680.00 | 7,680.00 | 264,471 |
| 2023-08-28 | 7,640.00 | 7,880.00 | 7,550.00 | 7,550.00 | 7,550.00 | 187,519 |
| 2023-08-25 | 7,230.00 | 9,300.00 | 7,160.00 | 7,630.00 | 7,630.00 | 2,423,513 |
| 2023-08-24 | 7,250.00 | 7,300.00 | 7,110.00 | 7,210.00 | 7,210.00 | 50,100 |
| 2023-08-23 | 7,010.00 | 8,270.00 | 7,010.00 | 7,250.00 | 7,250.00 | 746,466 |
| 2023-08-22 | 7,000.00 | 7,140.00 | 6,950.00 | 7,030.00 | 7,030.00 | 14,561 |
| 2023-08-21 | 7,100.00 | 7,350.00 | 7,020.00 | 7,020.00 | 7,020.00 | 21,836 |
| 2023-08-18 | 6,820.00 | 7,400.00 | 6,820.00 | 7,190.00 | 7,190.00 | 83,935 |
| 2023-08-17 | 7,260.00 | 7,370.00 | 6,810.00 | 6,920.00 | 6,920.00 | 108,526 |
| 2023-08-16 | 6,800.00 | 6,900.00 | 6,700.00 | 6,840.00 | 6,840.00 | 12,691 |
| 2023-08-14 | 6,830.00 | 6,880.00 | 6,740.00 | 6,880.00 | 6,880.00 | 8,211 |
| 2023-08-11 | 6,800.00 | 6,870.00 | 6,540.00 | 6,830.00 | 6,830.00 | 18,287 |
| 2023-08-10 | 6,640.00 | 6,820.00 | 6,610.00 | 6,770.00 | 6,770.00 | 15,373 |
| 2023-08-09 | 6,680.00 | 6,750.00 | 6,590.00 | 6,650.00 | 6,650.00 | 11,437 |
| 2023-08-08 | 6,770.00 | 6,990.00 | 6,670.00 | 6,670.00 | 6,670.00 | 16,092 |
| 2023-08-07 | 6,930.00 | 6,930.00 | 6,700.00 | 6,770.00 | 6,770.00 | 8,780 |
| 2023-08-04 | 6,980.00 | 6,980.00 | 6,720.00 | 6,850.00 | 6,850.00 | 13,834 |
| 2023-08-03 | 6,790.00 | 6,910.00 | 6,600.00 | 6,890.00 | 6,890.00 | 25,259 |
| 2023-08-02 | 6,960.00 | 6,960.00 | 6,710.00 | 6,790.00 | 6,790.00 | 11,465 |
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.