Optipharm.CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 7,750.00 | 7,880.00 | 7,750.00 | 7,860.00 | 7,860.00 | 15,013 |
| 2023-05-03 | 7,700.00 | 7,920.00 | 7,700.00 | 7,760.00 | 7,760.00 | 13,940 |
| 2023-05-02 | 7,820.00 | 7,990.00 | 7,770.00 | 7,840.00 | 7,840.00 | 15,131 |
| 2023-04-28 | 7,930.00 | 7,980.00 | 7,800.00 | 7,900.00 | 7,900.00 | 19,350 |
| 2023-04-27 | 7,780.00 | 7,870.00 | 7,780.00 | 7,870.00 | 7,870.00 | 11,204 |
| 2023-04-26 | 7,870.00 | 8,050.00 | 7,790.00 | 7,790.00 | 7,790.00 | 19,657 |
| 2023-04-25 | 8,000.00 | 8,000.00 | 7,740.00 | 7,870.00 | 7,870.00 | 30,510 |
| 2023-04-24 | 8,200.00 | 8,200.00 | 8,020.00 | 8,050.00 | 8,050.00 | 16,796 |
| 2023-04-21 | 8,230.00 | 8,290.00 | 8,160.00 | 8,200.00 | 8,200.00 | 24,618 |
| 2023-04-20 | 8,430.00 | 8,430.00 | 8,240.00 | 8,300.00 | 8,300.00 | 20,738 |
| 2023-04-19 | 8,350.00 | 8,470.00 | 8,300.00 | 8,430.00 | 8,430.00 | 20,032 |
| 2023-04-18 | 8,420.00 | 8,490.00 | 8,200.00 | 8,440.00 | 8,440.00 | 30,514 |
| 2023-04-17 | 8,450.00 | 8,480.00 | 8,290.00 | 8,440.00 | 8,440.00 | 29,615 |
| 2023-04-14 | 8,240.00 | 8,480.00 | 8,210.00 | 8,440.00 | 8,440.00 | 72,645 |
| 2023-04-13 | 8,000.00 | 8,250.00 | 7,940.00 | 8,200.00 | 8,200.00 | 55,765 |
| 2023-04-12 | 8,020.00 | 8,050.00 | 7,740.00 | 8,000.00 | 8,000.00 | 36,862 |
| 2023-04-11 | 8,000.00 | 8,050.00 | 7,880.00 | 7,900.00 | 7,900.00 | 26,037 |
| 2023-04-10 | 7,910.00 | 8,020.00 | 7,810.00 | 7,950.00 | 7,950.00 | 36,155 |
| 2023-04-07 | 8,000.00 | 8,070.00 | 7,700.00 | 8,040.00 | 8,040.00 | 54,706 |
| 2023-04-06 | 7,900.00 | 8,050.00 | 7,830.00 | 8,040.00 | 8,040.00 | 52,134 |
| 2023-04-05 | 7,750.00 | 7,970.00 | 7,750.00 | 7,900.00 | 7,900.00 | 65,545 |
| 2023-04-04 | 7,600.00 | 7,820.00 | 7,570.00 | 7,770.00 | 7,770.00 | 46,347 |
| 2023-04-03 | 7,870.00 | 7,870.00 | 7,660.00 | 7,660.00 | 7,660.00 | 16,093 |
| 2023-03-31 | 7,690.00 | 7,780.00 | 7,640.00 | 7,730.00 | 7,730.00 | 21,975 |
| 2023-03-30 | 7,800.00 | 7,810.00 | 7,600.00 | 7,720.00 | 7,720.00 | 34,899 |
| 2023-03-29 | 7,700.00 | 7,740.00 | 7,460.00 | 7,730.00 | 7,730.00 | 37,999 |
| 2023-03-28 | 7,410.00 | 7,770.00 | 7,410.00 | 7,670.00 | 7,670.00 | 82,997 |
| 2023-03-27 | 7,160.00 | 7,730.00 | 7,100.00 | 7,400.00 | 7,400.00 | 163,363 |
| 2023-03-24 | 7,110.00 | 7,240.00 | 7,010.00 | 7,170.00 | 7,170.00 | 17,985 |
| 2023-03-23 | 7,150.00 | 7,170.00 | 6,940.00 | 7,150.00 | 7,150.00 | 20,559 |
| 2023-03-22 | 7,260.00 | 7,750.00 | 7,100.00 | 7,140.00 | 7,140.00 | 112,750 |
| 2023-03-21 | 7,220.00 | 7,220.00 | 7,080.00 | 7,120.00 | 7,120.00 | 8,725 |
| 2023-03-20 | 7,060.00 | 7,200.00 | 7,060.00 | 7,160.00 | 7,160.00 | 8,936 |
| 2023-03-17 | 6,970.00 | 7,140.00 | 6,970.00 | 7,130.00 | 7,130.00 | 15,036 |
| 2023-03-16 | 6,970.00 | 7,050.00 | 6,880.00 | 7,000.00 | 7,000.00 | 14,572 |
| 2023-03-15 | 6,950.00 | 7,120.00 | 6,950.00 | 7,080.00 | 7,080.00 | 26,778 |
| 2023-03-14 | 7,270.00 | 7,270.00 | 6,930.00 | 6,990.00 | 6,990.00 | 18,726 |
| 2023-03-13 | 7,200.00 | 7,350.00 | 7,000.00 | 7,150.00 | 7,150.00 | 32,315 |
| 2023-03-10 | 7,050.00 | 7,320.00 | 7,000.00 | 7,300.00 | 7,300.00 | 25,523 |
| 2023-03-09 | 7,190.00 | 7,300.00 | 7,120.00 | 7,150.00 | 7,150.00 | 9,538 |
| 2023-03-08 | 7,250.00 | 7,310.00 | 7,180.00 | 7,200.00 | 7,200.00 | 18,308 |
| 2023-03-07 | 7,200.00 | 7,330.00 | 7,200.00 | 7,300.00 | 7,300.00 | 6,193 |
| 2023-03-06 | 7,260.00 | 7,300.00 | 7,190.00 | 7,270.00 | 7,270.00 | 7,287 |
| 2023-03-03 | 7,290.00 | 7,360.00 | 7,240.00 | 7,250.00 | 7,250.00 | 10,114 |
| 2023-03-02 | 7,180.00 | 7,320.00 | 7,180.00 | 7,300.00 | 7,300.00 | 18,139 |
| 2023-02-28 | 7,200.00 | 7,360.00 | 7,200.00 | 7,250.00 | 7,250.00 | 15,528 |
| 2023-02-27 | 7,410.00 | 7,420.00 | 7,150.00 | 7,280.00 | 7,280.00 | 32,568 |
| 2023-02-24 | 7,390.00 | 7,510.00 | 7,300.00 | 7,490.00 | 7,490.00 | 34,061 |
| 2023-02-23 | 7,430.00 | 7,580.00 | 7,350.00 | 7,420.00 | 7,420.00 | 18,222 |
| 2023-02-22 | 7,440.00 | 7,560.00 | 7,410.00 | 7,470.00 | 7,470.00 | 13,245 |
| 2023-02-21 | 7,510.00 | 7,610.00 | 7,480.00 | 7,550.00 | 7,550.00 | 20,371 |
| 2023-02-20 | 7,510.00 | 7,610.00 | 7,510.00 | 7,550.00 | 7,550.00 | 12,676 |
| 2023-02-17 | 7,600.00 | 7,600.00 | 7,440.00 | 7,560.00 | 7,560.00 | 15,536 |
| 2023-02-16 | 7,530.00 | 7,650.00 | 7,530.00 | 7,600.00 | 7,600.00 | 18,175 |
| 2023-02-15 | 7,520.00 | 7,620.00 | 7,520.00 | 7,590.00 | 7,590.00 | 13,623 |
| 2023-02-14 | 7,700.00 | 7,700.00 | 7,490.00 | 7,620.00 | 7,620.00 | 36,168 |
| 2023-02-13 | 7,730.00 | 7,770.00 | 7,590.00 | 7,640.00 | 7,640.00 | 34,444 |
| 2023-02-10 | 7,660.00 | 7,740.00 | 7,610.00 | 7,690.00 | 7,690.00 | 28,100 |
| 2023-02-09 | 7,570.00 | 8,550.00 | 7,460.00 | 7,680.00 | 7,680.00 | 534,997 |
| 2023-02-08 | 7,470.00 | 7,600.00 | 7,400.00 | 7,560.00 | 7,560.00 | 24,521 |
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.