Optipharm.CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 6,710.00 | 6,850.00 | 6,710.00 | 6,790.00 | 6,790.00 | 12,644 |
| 2023-07-31 | 6,870.00 | 6,870.00 | 6,710.00 | 6,710.00 | 6,710.00 | 10,999 |
| 2023-07-28 | 6,700.00 | 6,710.00 | 6,550.00 | 6,700.00 | 6,700.00 | 17,213 |
| 2023-07-27 | 6,210.00 | 6,740.00 | 6,210.00 | 6,520.00 | 6,520.00 | 56,370 |
| 2023-07-26 | 6,710.00 | 6,840.00 | 6,130.00 | 6,140.00 | 6,140.00 | 198,799 |
| 2023-07-25 | 6,990.00 | 9,100.00 | 6,780.00 | 6,780.00 | 6,780.00 | 1,554,942 |
| 2023-07-24 | 7,270.00 | 7,520.00 | 6,960.00 | 7,180.00 | 7,180.00 | 40,770 |
| 2023-07-21 | 7,390.00 | 7,570.00 | 7,180.00 | 7,260.00 | 7,260.00 | 15,209 |
| 2023-07-20 | 7,340.00 | 7,360.00 | 7,130.00 | 7,240.00 | 7,240.00 | 15,331 |
| 2023-07-19 | 7,400.00 | 7,450.00 | 7,240.00 | 7,340.00 | 7,340.00 | 17,582 |
| 2023-07-18 | 7,450.00 | 7,600.00 | 7,280.00 | 7,330.00 | 7,330.00 | 33,895 |
| 2023-07-17 | 7,670.00 | 7,700.00 | 7,410.00 | 7,510.00 | 7,510.00 | 18,865 |
| 2023-07-14 | 7,790.00 | 7,790.00 | 7,580.00 | 7,670.00 | 7,670.00 | 9,104 |
| 2023-07-13 | 7,550.00 | 7,740.00 | 7,500.00 | 7,710.00 | 7,710.00 | 20,879 |
| 2023-07-12 | 7,610.00 | 7,760.00 | 7,520.00 | 7,600.00 | 7,600.00 | 10,547 |
| 2023-07-11 | 7,640.00 | 7,770.00 | 7,450.00 | 7,700.00 | 7,700.00 | 23,854 |
| 2023-07-10 | 7,730.00 | 7,730.00 | 7,570.00 | 7,710.00 | 7,710.00 | 10,697 |
| 2023-07-07 | 7,650.00 | 7,800.00 | 7,550.00 | 7,740.00 | 7,740.00 | 18,275 |
| 2023-07-06 | 7,410.00 | 7,850.00 | 7,280.00 | 7,730.00 | 7,730.00 | 35,993 |
| 2023-07-05 | 7,600.00 | 7,790.00 | 7,410.00 | 7,470.00 | 7,470.00 | 23,676 |
| 2023-07-04 | 7,600.00 | 7,770.00 | 7,490.00 | 7,600.00 | 7,600.00 | 14,899 |
| 2023-07-03 | 7,800.00 | 7,870.00 | 7,650.00 | 7,710.00 | 7,710.00 | 4,621 |
| 2023-06-30 | 7,670.00 | 7,820.00 | 7,570.00 | 7,730.00 | 7,730.00 | 18,057 |
| 2023-06-29 | 7,680.00 | 7,680.00 | 7,420.00 | 7,670.00 | 7,670.00 | 28,494 |
| 2023-06-28 | 7,710.00 | 7,830.00 | 7,540.00 | 7,590.00 | 7,590.00 | 20,683 |
| 2023-06-27 | 7,710.00 | 7,880.00 | 7,710.00 | 7,770.00 | 7,770.00 | 10,514 |
| 2023-06-26 | 7,820.00 | 7,900.00 | 7,730.00 | 7,810.00 | 7,810.00 | 11,616 |
| 2023-06-23 | 7,690.00 | 7,900.00 | 7,630.00 | 7,890.00 | 7,890.00 | 14,853 |
| 2023-06-22 | 7,720.00 | 8,000.00 | 7,620.00 | 7,780.00 | 7,780.00 | 29,127 |
| 2023-06-21 | 7,850.00 | 7,850.00 | 7,620.00 | 7,670.00 | 7,670.00 | 22,921 |
| 2023-06-20 | 7,850.00 | 7,920.00 | 7,840.00 | 7,850.00 | 7,850.00 | 16,102 |
| 2023-06-19 | 7,860.00 | 8,010.00 | 7,810.00 | 7,930.00 | 7,930.00 | 13,086 |
| 2023-06-16 | 7,980.00 | 8,040.00 | 7,810.00 | 7,900.00 | 7,900.00 | 25,918 |
| 2023-06-15 | 8,090.00 | 8,250.00 | 7,940.00 | 7,970.00 | 7,970.00 | 33,663 |
| 2023-06-14 | 8,240.00 | 8,340.00 | 7,980.00 | 8,250.00 | 8,250.00 | 29,029 |
| 2023-06-13 | 8,360.00 | 8,360.00 | 8,160.00 | 8,170.00 | 8,170.00 | 28,073 |
| 2023-06-12 | 8,380.00 | 8,380.00 | 8,240.00 | 8,360.00 | 8,360.00 | 11,866 |
| 2023-06-09 | 8,360.00 | 8,450.00 | 8,300.00 | 8,380.00 | 8,380.00 | 35,054 |
| 2023-06-08 | 8,550.00 | 8,550.00 | 8,300.00 | 8,370.00 | 8,370.00 | 28,954 |
| 2023-06-07 | 8,600.00 | 8,660.00 | 8,480.00 | 8,500.00 | 8,500.00 | 28,896 |
| 2023-06-05 | 8,680.00 | 8,770.00 | 8,560.00 | 8,610.00 | 8,610.00 | 17,460 |
| 2023-06-02 | 8,690.00 | 8,810.00 | 8,640.00 | 8,680.00 | 8,680.00 | 29,045 |
| 2023-06-01 | 8,810.00 | 8,900.00 | 8,580.00 | 8,650.00 | 8,650.00 | 44,209 |
| 2023-05-31 | 8,980.00 | 9,680.00 | 8,600.00 | 8,860.00 | 8,860.00 | 381,013 |
| 2023-05-30 | 8,580.00 | 9,090.00 | 8,580.00 | 9,070.00 | 9,070.00 | 84,764 |
| 2023-05-26 | 8,630.00 | 8,800.00 | 8,460.00 | 8,600.00 | 8,600.00 | 24,192 |
| 2023-05-25 | 8,630.00 | 8,760.00 | 8,460.00 | 8,570.00 | 8,570.00 | 31,957 |
| 2023-05-24 | 8,670.00 | 8,790.00 | 8,650.00 | 8,670.00 | 8,670.00 | 10,719 |
| 2023-05-23 | 8,650.00 | 8,760.00 | 8,570.00 | 8,720.00 | 8,720.00 | 37,567 |
| 2023-05-22 | 8,700.00 | 8,810.00 | 8,630.00 | 8,650.00 | 8,650.00 | 28,122 |
| 2023-05-19 | 8,710.00 | 8,860.00 | 8,680.00 | 8,750.00 | 8,750.00 | 20,944 |
| 2023-05-18 | 8,780.00 | 8,790.00 | 8,690.00 | 8,770.00 | 8,770.00 | 16,764 |
| 2023-05-17 | 8,730.00 | 8,890.00 | 8,680.00 | 8,790.00 | 8,790.00 | 29,796 |
| 2023-05-16 | 8,850.00 | 8,900.00 | 8,580.00 | 8,730.00 | 8,730.00 | 53,260 |
| 2023-05-15 | 8,880.00 | 8,880.00 | 8,560.00 | 8,780.00 | 8,780.00 | 50,318 |
| 2023-05-12 | 8,600.00 | 8,960.00 | 8,600.00 | 8,820.00 | 8,820.00 | 65,216 |
| 2023-05-11 | 8,430.00 | 8,890.00 | 8,240.00 | 8,640.00 | 8,640.00 | 792,439 |
| 2023-05-10 | 8,500.00 | 9,060.00 | 7,800.00 | 8,330.00 | 8,330.00 | 274,443 |
| 2023-05-09 | 8,200.00 | 8,490.00 | 8,200.00 | 8,440.00 | 8,440.00 | 56,237 |
| 2023-05-08 | 7,960.00 | 8,200.00 | 7,870.00 | 8,160.00 | 8,160.00 | 38,310 |
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.