Optipharm.CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 9,900.00 | 10,100.00 | 9,810.00 | 10,050.00 | 10,050.00 | 45,743 |
| 2022-08-10 | 9,890.00 | 10,100.00 | 9,790.00 | 9,800.00 | 9,800.00 | 98,748 |
| 2022-08-09 | 9,920.00 | 10,200.00 | 9,920.00 | 10,000.00 | 10,000.00 | 122,223 |
| 2022-08-08 | 9,700.00 | 10,050.00 | 9,670.00 | 9,920.00 | 9,920.00 | 170,956 |
| 2022-08-05 | 10,300.00 | 11,400.00 | 9,680.00 | 9,680.00 | 9,680.00 | 2,045,405 |
| 2022-08-04 | 9,830.00 | 9,920.00 | 9,500.00 | 9,600.00 | 9,600.00 | 174,071 |
| 2022-08-03 | 9,320.00 | 9,560.00 | 9,320.00 | 9,470.00 | 9,470.00 | 56,514 |
| 2022-08-02 | 9,240.00 | 9,400.00 | 9,210.00 | 9,380.00 | 9,380.00 | 33,354 |
| 2022-08-01 | 9,230.00 | 10,150.00 | 9,140.00 | 9,310.00 | 9,310.00 | 276,507 |
| 2022-07-29 | 9,220.00 | 9,360.00 | 9,220.00 | 9,230.00 | 9,230.00 | 24,285 |
| 2022-07-28 | 9,160.00 | 9,350.00 | 9,150.00 | 9,280.00 | 9,280.00 | 47,784 |
| 2022-07-27 | 9,270.00 | 9,270.00 | 8,920.00 | 9,140.00 | 9,140.00 | 81,403 |
| 2022-07-26 | 9,300.00 | 9,540.00 | 9,200.00 | 9,270.00 | 9,270.00 | 210,061 |
| 2022-07-25 | 8,980.00 | 10,650.00 | 8,980.00 | 9,300.00 | 9,300.00 | 2,360,550 |
| 2022-07-22 | 8,910.00 | 9,070.00 | 8,880.00 | 8,990.00 | 8,990.00 | 17,697 |
| 2022-07-21 | 8,870.00 | 9,110.00 | 8,870.00 | 8,940.00 | 8,940.00 | 36,138 |
| 2022-07-20 | 8,880.00 | 8,970.00 | 8,820.00 | 8,850.00 | 8,850.00 | 16,059 |
| 2022-07-19 | 8,750.00 | 8,910.00 | 8,660.00 | 8,880.00 | 8,880.00 | 14,740 |
| 2022-07-18 | 8,730.00 | 9,060.00 | 8,560.00 | 8,740.00 | 8,740.00 | 36,125 |
| 2022-07-15 | 8,770.00 | 8,850.00 | 8,430.00 | 8,580.00 | 8,580.00 | 41,079 |
| 2022-07-14 | 8,880.00 | 8,930.00 | 8,700.00 | 8,770.00 | 8,770.00 | 31,880 |
| 2022-07-13 | 8,760.00 | 9,190.00 | 8,700.00 | 8,780.00 | 8,780.00 | 111,593 |
| 2022-07-12 | 8,630.00 | 8,800.00 | 8,490.00 | 8,750.00 | 8,750.00 | 24,301 |
| 2022-07-11 | 8,610.00 | 8,790.00 | 8,540.00 | 8,630.00 | 8,630.00 | 25,059 |
| 2022-07-08 | 8,450.00 | 8,840.00 | 8,450.00 | 8,620.00 | 8,620.00 | 74,562 |
| 2022-07-07 | 8,440.00 | 8,440.00 | 8,250.00 | 8,420.00 | 8,420.00 | 22,651 |
| 2022-07-06 | 8,380.00 | 8,480.00 | 8,230.00 | 8,320.00 | 8,320.00 | 17,684 |
| 2022-07-05 | 8,200.00 | 8,490.00 | 8,200.00 | 8,210.00 | 8,210.00 | 14,346 |
| 2022-07-04 | 8,210.00 | 8,500.00 | 8,060.00 | 8,170.00 | 8,170.00 | 36,493 |
| 2022-07-01 | 8,120.00 | 9,670.00 | 8,000.00 | 8,210.00 | 8,210.00 | 276,856 |
| 2022-06-30 | 8,310.00 | 8,450.00 | 8,100.00 | 8,180.00 | 8,180.00 | 13,873 |
| 2022-06-29 | 8,420.00 | 8,420.00 | 8,280.00 | 8,310.00 | 8,310.00 | 6,280 |
| 2022-06-28 | 8,310.00 | 8,450.00 | 8,200.00 | 8,420.00 | 8,420.00 | 13,424 |
| 2022-06-27 | 8,200.00 | 8,470.00 | 8,170.00 | 8,420.00 | 8,420.00 | 14,330 |
| 2022-06-24 | 8,000.00 | 8,410.00 | 8,000.00 | 8,200.00 | 8,200.00 | 27,028 |
| 2022-06-23 | 8,390.00 | 8,440.00 | 7,960.00 | 8,190.00 | 8,190.00 | 42,413 |
| 2022-06-22 | 8,470.00 | 8,580.00 | 8,340.00 | 8,390.00 | 8,390.00 | 25,880 |
| 2022-06-21 | 8,410.00 | 8,440.00 | 8,170.00 | 8,340.00 | 8,340.00 | 17,482 |
| 2022-06-20 | 8,460.00 | 8,470.00 | 7,980.00 | 8,320.00 | 8,320.00 | 31,706 |
| 2022-06-17 | 8,330.00 | 8,390.00 | 7,950.00 | 8,350.00 | 8,350.00 | 18,066 |
| 2022-06-16 | 8,400.00 | 8,560.00 | 8,300.00 | 8,380.00 | 8,380.00 | 23,831 |
| 2022-06-15 | 8,410.00 | 8,580.00 | 8,150.00 | 8,390.00 | 8,390.00 | 64,248 |
| 2022-06-14 | 8,600.00 | 8,900.00 | 8,460.00 | 8,550.00 | 8,550.00 | 74,744 |
| 2022-06-13 | 9,100.00 | 9,140.00 | 8,860.00 | 8,930.00 | 8,930.00 | 60,358 |
| 2022-06-10 | 9,330.00 | 9,400.00 | 9,260.00 | 9,360.00 | 9,360.00 | 15,600 |
| 2022-06-09 | 9,370.00 | 9,490.00 | 9,200.00 | 9,450.00 | 9,450.00 | 21,818 |
| 2022-06-08 | 9,260.00 | 9,500.00 | 9,260.00 | 9,370.00 | 9,370.00 | 29,939 |
| 2022-06-07 | 9,590.00 | 9,590.00 | 9,310.00 | 9,440.00 | 9,440.00 | 29,296 |
| 2022-06-03 | 9,730.00 | 9,730.00 | 9,530.00 | 9,590.00 | 9,590.00 | 16,778 |
| 2022-06-02 | 9,610.00 | 9,950.00 | 9,490.00 | 9,620.00 | 9,620.00 | 57,523 |
| 2022-05-31 | 9,620.00 | 9,700.00 | 9,520.00 | 9,610.00 | 9,610.00 | 14,333 |
| 2022-05-30 | 9,470.00 | 9,760.00 | 9,450.00 | 9,610.00 | 9,610.00 | 40,737 |
| 2022-05-27 | 9,410.00 | 9,860.00 | 9,410.00 | 9,480.00 | 9,480.00 | 127,088 |
| 2022-05-26 | 9,330.00 | 9,440.00 | 9,270.00 | 9,330.00 | 9,330.00 | 31,318 |
| 2022-05-25 | 9,690.00 | 10,100.00 | 9,340.00 | 9,340.00 | 9,340.00 | 258,887 |
| 2022-05-24 | 9,250.00 | 10,100.00 | 9,170.00 | 9,760.00 | 9,760.00 | 238,573 |
| 2022-05-23 | 9,600.00 | 9,600.00 | 9,220.00 | 9,240.00 | 9,240.00 | 43,045 |
| 2022-05-20 | 9,500.00 | 9,610.00 | 9,300.00 | 9,470.00 | 9,470.00 | 17,406 |
| 2022-05-19 | 9,210.00 | 9,500.00 | 9,210.00 | 9,500.00 | 9,500.00 | 38,380 |
| 2022-05-18 | 9,510.00 | 9,610.00 | 9,440.00 | 9,510.00 | 9,510.00 | 25,564 |
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.