Optipharm.CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 7,940.00 | 8,100.00 | 7,930.00 | 8,080.00 | 8,080.00 | 13,132 |
| 2022-11-09 | 8,080.00 | 8,100.00 | 7,960.00 | 8,020.00 | 8,020.00 | 10,724 |
| 2022-11-08 | 7,940.00 | 8,100.00 | 7,930.00 | 8,040.00 | 8,040.00 | 20,983 |
| 2022-11-07 | 7,960.00 | 8,000.00 | 7,850.00 | 7,950.00 | 7,950.00 | 7,791 |
| 2022-11-04 | 8,000.00 | 8,130.00 | 7,890.00 | 7,930.00 | 7,930.00 | 15,182 |
| 2022-11-03 | 7,970.00 | 8,030.00 | 7,910.00 | 7,980.00 | 7,980.00 | 12,159 |
| 2022-11-02 | 8,010.00 | 8,110.00 | 8,000.00 | 8,070.00 | 8,070.00 | 24,470 |
| 2022-11-01 | 8,100.00 | 8,900.00 | 8,000.00 | 8,090.00 | 8,090.00 | 594,883 |
| 2022-10-31 | 7,970.00 | 8,250.00 | 7,850.00 | 7,890.00 | 7,890.00 | 46,786 |
| 2022-10-28 | 7,960.00 | 7,960.00 | 7,850.00 | 7,930.00 | 7,930.00 | 7,857 |
| 2022-10-27 | 7,880.00 | 7,970.00 | 7,830.00 | 7,930.00 | 7,930.00 | 14,239 |
| 2022-10-26 | 7,850.00 | 8,030.00 | 7,760.00 | 7,940.00 | 7,940.00 | 24,655 |
| 2022-10-25 | 7,950.00 | 8,080.00 | 7,820.00 | 7,920.00 | 7,920.00 | 47,934 |
| 2022-10-24 | 8,090.00 | 8,090.00 | 7,970.00 | 8,050.00 | 8,050.00 | 13,198 |
| 2022-10-21 | 7,880.00 | 8,090.00 | 7,880.00 | 8,030.00 | 8,030.00 | 12,783 |
| 2022-10-20 | 8,070.00 | 8,070.00 | 7,840.00 | 8,010.00 | 8,010.00 | 22,075 |
| 2022-10-19 | 8,200.00 | 8,200.00 | 7,980.00 | 8,000.00 | 8,000.00 | 19,093 |
| 2022-10-18 | 8,020.00 | 8,230.00 | 8,020.00 | 8,120.00 | 8,120.00 | 35,835 |
| 2022-10-17 | 7,930.00 | 8,050.00 | 7,900.00 | 8,020.00 | 8,020.00 | 30,225 |
| 2022-10-14 | 8,080.00 | 8,230.00 | 7,980.00 | 8,030.00 | 8,030.00 | 19,434 |
| 2022-10-13 | 8,140.00 | 8,180.00 | 7,900.00 | 8,000.00 | 8,000.00 | 21,838 |
| 2022-10-12 | 8,140.00 | 8,320.00 | 8,050.00 | 8,140.00 | 8,140.00 | 18,937 |
| 2022-10-11 | 8,300.00 | 8,310.00 | 8,050.00 | 8,170.00 | 8,170.00 | 48,475 |
| 2022-10-07 | 8,490.00 | 8,490.00 | 8,330.00 | 8,470.00 | 8,470.00 | 17,471 |
| 2022-10-06 | 8,430.00 | 8,560.00 | 8,420.00 | 8,510.00 | 8,510.00 | 28,789 |
| 2022-10-05 | 8,550.00 | 8,550.00 | 8,330.00 | 8,440.00 | 8,440.00 | 14,284 |
| 2022-10-04 | 8,380.00 | 8,520.00 | 8,350.00 | 8,450.00 | 8,450.00 | 27,913 |
| 2022-09-30 | 8,710.00 | 8,710.00 | 8,330.00 | 8,330.00 | 8,330.00 | 42,303 |
| 2022-09-29 | 8,800.00 | 8,880.00 | 8,610.00 | 8,680.00 | 8,680.00 | 50,489 |
| 2022-09-28 | 8,370.00 | 9,800.00 | 8,370.00 | 8,750.00 | 8,750.00 | 598,003 |
| 2022-09-27 | 8,260.00 | 8,590.00 | 8,200.00 | 8,370.00 | 8,370.00 | 38,655 |
| 2022-09-26 | 8,400.00 | 8,520.00 | 8,300.00 | 8,350.00 | 8,350.00 | 45,424 |
| 2022-09-23 | 8,780.00 | 8,870.00 | 8,600.00 | 8,610.00 | 8,610.00 | 21,977 |
| 2022-09-22 | 8,680.00 | 8,950.00 | 8,370.00 | 8,870.00 | 8,870.00 | 67,845 |
| 2022-09-21 | 8,700.00 | 8,790.00 | 8,540.00 | 8,680.00 | 8,680.00 | 16,756 |
| 2022-09-20 | 8,350.00 | 8,820.00 | 8,350.00 | 8,740.00 | 8,740.00 | 49,262 |
| 2022-09-19 | 8,450.00 | 8,630.00 | 8,300.00 | 8,330.00 | 8,330.00 | 19,704 |
| 2022-09-16 | 8,470.00 | 8,620.00 | 8,320.00 | 8,490.00 | 8,490.00 | 24,558 |
| 2022-09-15 | 8,550.00 | 8,650.00 | 8,230.00 | 8,470.00 | 8,470.00 | 28,276 |
| 2022-09-14 | 8,160.00 | 8,530.00 | 8,160.00 | 8,530.00 | 8,530.00 | 22,550 |
| 2022-09-13 | 8,350.00 | 8,590.00 | 8,350.00 | 8,540.00 | 8,540.00 | 44,731 |
| 2022-09-08 | 8,380.00 | 8,570.00 | 8,350.00 | 8,350.00 | 8,350.00 | 33,465 |
| 2022-09-07 | 8,490.00 | 8,590.00 | 8,270.00 | 8,550.00 | 8,550.00 | 39,077 |
| 2022-09-06 | 8,530.00 | 8,780.00 | 8,530.00 | 8,590.00 | 8,590.00 | 19,893 |
| 2022-09-05 | 8,470.00 | 8,930.00 | 8,470.00 | 8,550.00 | 8,550.00 | 37,679 |
| 2022-09-02 | 8,760.00 | 8,760.00 | 8,570.00 | 8,620.00 | 8,620.00 | 24,908 |
| 2022-09-01 | 8,860.00 | 8,990.00 | 8,660.00 | 8,660.00 | 8,660.00 | 52,892 |
| 2022-08-31 | 8,970.00 | 9,010.00 | 8,860.00 | 8,950.00 | 8,950.00 | 18,398 |
| 2022-08-30 | 9,000.00 | 9,100.00 | 8,910.00 | 8,970.00 | 8,970.00 | 17,689 |
| 2022-08-29 | 9,130.00 | 9,130.00 | 8,820.00 | 9,000.00 | 9,000.00 | 34,580 |
| 2022-08-26 | 9,440.00 | 9,440.00 | 9,220.00 | 9,300.00 | 9,300.00 | 27,239 |
| 2022-08-25 | 9,310.00 | 9,430.00 | 9,310.00 | 9,370.00 | 9,370.00 | 15,085 |
| 2022-08-24 | 9,410.00 | 9,480.00 | 9,260.00 | 9,370.00 | 9,370.00 | 22,042 |
| 2022-08-23 | 9,400.00 | 9,590.00 | 9,210.00 | 9,300.00 | 9,300.00 | 32,664 |
| 2022-08-22 | 9,770.00 | 9,770.00 | 9,030.00 | 9,530.00 | 9,530.00 | 43,434 |
| 2022-08-19 | 10,000.00 | 10,000.00 | 9,780.00 | 9,780.00 | 9,780.00 | 35,131 |
| 2022-08-18 | 10,000.00 | 10,000.00 | 9,830.00 | 9,960.00 | 9,960.00 | 32,392 |
| 2022-08-17 | 9,850.00 | 10,050.00 | 9,810.00 | 9,970.00 | 9,970.00 | 42,043 |
| 2022-08-16 | 9,970.00 | 10,050.00 | 9,840.00 | 9,930.00 | 9,930.00 | 44,232 |
| 2022-08-12 | 10,000.00 | 10,400.00 | 9,810.00 | 9,970.00 | 9,970.00 | 77,528 |
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.