Optipharm.CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 7,480.00 | 7,580.00 | 7,430.00 | 7,470.00 | 7,470.00 | 17,510 |
| 2023-02-06 | 7,490.00 | 7,640.00 | 7,440.00 | 7,530.00 | 7,530.00 | 24,468 |
| 2023-02-03 | 7,290.00 | 7,800.00 | 7,270.00 | 7,550.00 | 7,550.00 | 186,936 |
| 2023-02-02 | 7,140.00 | 7,290.00 | 7,130.00 | 7,220.00 | 7,220.00 | 20,490 |
| 2023-02-01 | 6,980.00 | 7,240.00 | 6,980.00 | 7,190.00 | 7,190.00 | 20,532 |
| 2023-01-31 | 7,160.00 | 7,280.00 | 7,140.00 | 7,150.00 | 7,150.00 | 11,525 |
| 2023-01-30 | 7,210.00 | 7,320.00 | 7,100.00 | 7,230.00 | 7,230.00 | 10,873 |
| 2023-01-27 | 7,220.00 | 7,270.00 | 7,130.00 | 7,210.00 | 7,210.00 | 12,019 |
| 2023-01-26 | 7,120.00 | 7,230.00 | 7,120.00 | 7,220.00 | 7,220.00 | 13,998 |
| 2023-01-25 | 7,140.00 | 7,270.00 | 7,070.00 | 7,200.00 | 7,200.00 | 11,866 |
| 2023-01-20 | 7,000.00 | 7,170.00 | 7,000.00 | 7,140.00 | 7,140.00 | 23,364 |
| 2023-01-19 | 6,880.00 | 7,080.00 | 6,870.00 | 7,060.00 | 7,060.00 | 16,561 |
| 2023-01-18 | 6,930.00 | 7,000.00 | 6,890.00 | 6,950.00 | 6,950.00 | 21,299 |
| 2023-01-17 | 7,060.00 | 7,060.00 | 6,910.00 | 6,950.00 | 6,950.00 | 12,038 |
| 2023-01-16 | 6,960.00 | 7,110.00 | 6,960.00 | 7,010.00 | 7,010.00 | 12,889 |
| 2023-01-13 | 7,080.00 | 7,080.00 | 6,980.00 | 7,020.00 | 7,020.00 | 13,324 |
| 2023-01-12 | 7,160.00 | 7,160.00 | 7,040.00 | 7,050.00 | 7,050.00 | 17,718 |
| 2023-01-11 | 6,920.00 | 7,100.00 | 6,920.00 | 7,090.00 | 7,090.00 | 24,929 |
| 2023-01-10 | 6,880.00 | 7,000.00 | 6,870.00 | 6,940.00 | 6,940.00 | 13,385 |
| 2023-01-09 | 6,820.00 | 6,950.00 | 6,820.00 | 6,920.00 | 6,920.00 | 22,331 |
| 2023-01-06 | 6,660.00 | 6,920.00 | 6,650.00 | 6,860.00 | 6,860.00 | 34,421 |
| 2023-01-05 | 6,720.00 | 6,880.00 | 6,720.00 | 6,750.00 | 6,750.00 | 29,071 |
| 2023-01-04 | 6,450.00 | 7,300.00 | 6,450.00 | 6,750.00 | 6,750.00 | 265,227 |
| 2023-01-03 | 6,830.00 | 8,110.00 | 6,630.00 | 6,640.00 | 6,640.00 | 697,372 |
| 2023-01-02 | 7,000.00 | 7,120.00 | 6,800.00 | 6,870.00 | 6,870.00 | 38,832 |
| 2022-12-29 | 7,100.00 | 7,260.00 | 6,860.00 | 7,010.00 | 7,010.00 | 34,869 |
| 2022-12-28 | 7,390.00 | 7,580.00 | 7,200.00 | 7,200.00 | 7,200.00 | 25,694 |
| 2022-12-27 | 7,540.00 | 7,570.00 | 7,400.00 | 7,450.00 | 7,450.00 | 19,777 |
| 2022-12-26 | 7,680.00 | 7,760.00 | 7,130.00 | 7,580.00 | 7,580.00 | 30,723 |
| 2022-12-23 | 7,890.00 | 7,890.00 | 7,670.00 | 7,670.00 | 7,670.00 | 15,767 |
| 2022-12-22 | 7,940.00 | 8,000.00 | 7,820.00 | 7,890.00 | 7,890.00 | 6,085 |
| 2022-12-21 | 7,840.00 | 7,980.00 | 7,800.00 | 7,930.00 | 7,930.00 | 18,330 |
| 2022-12-20 | 7,930.00 | 7,980.00 | 7,780.00 | 7,930.00 | 7,930.00 | 14,874 |
| 2022-12-19 | 7,980.00 | 7,990.00 | 7,860.00 | 7,930.00 | 7,930.00 | 8,134 |
| 2022-12-16 | 7,940.00 | 7,940.00 | 7,810.00 | 7,930.00 | 7,930.00 | 20,817 |
| 2022-12-15 | 8,040.00 | 8,040.00 | 7,900.00 | 7,940.00 | 7,940.00 | 8,899 |
| 2022-12-14 | 8,050.00 | 8,050.00 | 7,960.00 | 8,000.00 | 8,000.00 | 8,850 |
| 2022-12-13 | 8,050.00 | 8,050.00 | 7,950.00 | 8,000.00 | 8,000.00 | 14,461 |
| 2022-12-12 | 8,050.00 | 8,090.00 | 7,960.00 | 8,010.00 | 8,010.00 | 11,998 |
| 2022-12-09 | 8,110.00 | 8,110.00 | 7,970.00 | 8,050.00 | 8,050.00 | 4,266 |
| 2022-12-08 | 8,060.00 | 8,060.00 | 7,950.00 | 8,030.00 | 8,030.00 | 9,677 |
| 2022-12-07 | 8,110.00 | 8,110.00 | 7,980.00 | 8,070.00 | 8,070.00 | 13,506 |
| 2022-12-06 | 8,230.00 | 8,670.00 | 8,070.00 | 8,110.00 | 8,110.00 | 129,842 |
| 2022-12-05 | 7,980.00 | 8,070.00 | 7,980.00 | 8,030.00 | 8,030.00 | 8,663 |
| 2022-12-02 | 8,030.00 | 8,120.00 | 7,980.00 | 8,070.00 | 8,070.00 | 12,844 |
| 2022-12-01 | 8,020.00 | 8,150.00 | 8,000.00 | 8,150.00 | 8,150.00 | 20,462 |
| 2022-11-30 | 7,960.00 | 8,070.00 | 7,930.00 | 7,970.00 | 7,970.00 | 15,686 |
| 2022-11-29 | 7,970.00 | 8,110.00 | 7,950.00 | 8,050.00 | 8,050.00 | 7,115 |
| 2022-11-28 | 8,150.00 | 8,150.00 | 7,960.00 | 8,100.00 | 8,100.00 | 10,657 |
| 2022-11-25 | 8,160.00 | 8,170.00 | 8,090.00 | 8,150.00 | 8,150.00 | 3,115 |
| 2022-11-24 | 8,100.00 | 8,130.00 | 8,010.00 | 8,110.00 | 8,110.00 | 6,755 |
| 2022-11-23 | 8,040.00 | 8,050.00 | 7,970.00 | 8,050.00 | 8,050.00 | 8,926 |
| 2022-11-22 | 8,000.00 | 8,130.00 | 7,900.00 | 8,040.00 | 8,040.00 | 18,985 |
| 2022-11-21 | 8,210.00 | 8,290.00 | 8,050.00 | 8,140.00 | 8,140.00 | 10,108 |
| 2022-11-18 | 8,140.00 | 8,290.00 | 8,110.00 | 8,210.00 | 8,210.00 | 10,321 |
| 2022-11-17 | 8,260.00 | 8,320.00 | 8,180.00 | 8,240.00 | 8,240.00 | 6,873 |
| 2022-11-16 | 8,370.00 | 8,610.00 | 8,200.00 | 8,250.00 | 8,250.00 | 69,060 |
| 2022-11-15 | 8,280.00 | 8,340.00 | 8,220.00 | 8,330.00 | 8,330.00 | 22,141 |
| 2022-11-14 | 8,190.00 | 8,290.00 | 8,140.00 | 8,280.00 | 8,280.00 | 28,062 |
| 2022-11-11 | 8,200.00 | 8,200.00 | 8,090.00 | 8,170.00 | 8,170.00 | 21,840 |
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.