Optipharm.CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 9,530.00 | 9,600.00 | 9,410.00 | 9,510.00 | 9,510.00 | 27,125 |
| 2022-05-16 | 9,250.00 | 9,610.00 | 9,250.00 | 9,530.00 | 9,530.00 | 25,466 |
| 2022-05-13 | 9,140.00 | 9,450.00 | 9,140.00 | 9,380.00 | 9,380.00 | 21,300 |
| 2022-05-12 | 9,280.00 | 9,390.00 | 9,110.00 | 9,200.00 | 9,200.00 | 57,770 |
| 2022-05-11 | 9,470.00 | 9,650.00 | 9,350.00 | 9,480.00 | 9,480.00 | 21,426 |
| 2022-05-10 | 9,600.00 | 9,600.00 | 9,190.00 | 9,470.00 | 9,470.00 | 75,755 |
| 2022-05-09 | 10,100.00 | 10,100.00 | 9,600.00 | 9,620.00 | 9,620.00 | 54,786 |
| 2022-05-06 | 10,200.00 | 10,300.00 | 9,950.00 | 9,960.00 | 9,960.00 | 80,991 |
| 2022-05-04 | 10,550.00 | 10,550.00 | 10,300.00 | 10,400.00 | 10,400.00 | 42,687 |
| 2022-05-03 | 10,550.00 | 10,750.00 | 10,450.00 | 10,600.00 | 10,600.00 | 63,758 |
| 2022-05-02 | 10,300.00 | 10,800.00 | 10,150.00 | 10,650.00 | 10,650.00 | 65,339 |
| 2022-04-29 | 10,500.00 | 10,700.00 | 10,350.00 | 10,600.00 | 10,600.00 | 65,911 |
| 2022-04-28 | 10,900.00 | 11,000.00 | 10,500.00 | 10,550.00 | 10,550.00 | 102,072 |
| 2022-04-27 | 10,350.00 | 11,150.00 | 10,300.00 | 10,650.00 | 10,650.00 | 356,683 |
| 2022-04-26 | 10,250.00 | 10,450.00 | 10,050.00 | 10,250.00 | 10,250.00 | 45,229 |
| 2022-04-25 | 10,350.00 | 10,450.00 | 10,200.00 | 10,300.00 | 10,300.00 | 41,816 |
| 2022-04-22 | 10,300.00 | 10,650.00 | 10,200.00 | 10,500.00 | 10,500.00 | 74,191 |
| 2022-04-21 | 10,250.00 | 10,500.00 | 9,960.00 | 10,400.00 | 10,400.00 | 130,248 |
| 2022-04-20 | 10,400.00 | 10,500.00 | 10,100.00 | 10,350.00 | 10,350.00 | 93,593 |
| 2022-04-19 | 9,900.00 | 10,700.00 | 9,870.00 | 10,300.00 | 10,300.00 | 349,740 |
| 2022-04-18 | 9,780.00 | 9,940.00 | 9,770.00 | 9,900.00 | 9,900.00 | 20,632 |
| 2022-04-15 | 9,570.00 | 10,200.00 | 9,550.00 | 9,810.00 | 9,810.00 | 27,265 |
| 2022-04-14 | 9,610.00 | 9,690.00 | 9,570.00 | 9,650.00 | 9,650.00 | 15,510 |
| 2022-04-13 | 9,620.00 | 9,750.00 | 9,580.00 | 9,600.00 | 9,600.00 | 38,000 |
| 2022-04-12 | 9,740.00 | 9,790.00 | 9,500.00 | 9,650.00 | 9,650.00 | 34,104 |
| 2022-04-11 | 10,050.00 | 10,050.00 | 9,790.00 | 9,790.00 | 9,790.00 | 35,577 |
| 2022-04-08 | 9,820.00 | 10,250.00 | 9,820.00 | 9,960.00 | 9,960.00 | 46,589 |
| 2022-04-07 | 9,980.00 | 9,980.00 | 9,790.00 | 9,810.00 | 9,810.00 | 40,368 |
| 2022-04-06 | 10,300.00 | 10,300.00 | 9,920.00 | 9,980.00 | 9,980.00 | 48,544 |
| 2022-04-05 | 10,050.00 | 10,250.00 | 9,950.00 | 10,200.00 | 10,200.00 | 32,353 |
| 2022-04-04 | 10,050.00 | 10,100.00 | 9,850.00 | 10,000.00 | 10,000.00 | 28,440 |
| 2022-04-01 | 10,100.00 | 10,150.00 | 9,970.00 | 10,050.00 | 10,050.00 | 14,777 |
| 2022-03-31 | 9,870.00 | 10,150.00 | 9,870.00 | 10,100.00 | 10,100.00 | 24,748 |
| 2022-03-30 | 10,050.00 | 10,100.00 | 9,970.00 | 10,000.00 | 10,000.00 | 21,923 |
| 2022-03-29 | 9,970.00 | 10,100.00 | 9,890.00 | 10,100.00 | 10,100.00 | 21,844 |
| 2022-03-28 | 10,150.00 | 10,150.00 | 9,880.00 | 9,970.00 | 9,970.00 | 28,024 |
| 2022-03-25 | 10,400.00 | 10,400.00 | 10,050.00 | 10,050.00 | 10,050.00 | 33,593 |
| 2022-03-24 | 10,400.00 | 10,450.00 | 10,150.00 | 10,400.00 | 10,400.00 | 20,068 |
| 2022-03-23 | 9,790.00 | 10,400.00 | 9,790.00 | 10,400.00 | 10,400.00 | 73,349 |
| 2022-03-22 | 9,730.00 | 9,860.00 | 9,730.00 | 9,850.00 | 9,850.00 | 18,137 |
| 2022-03-21 | 9,850.00 | 9,890.00 | 9,740.00 | 9,800.00 | 9,800.00 | 16,861 |
| 2022-03-18 | 9,860.00 | 9,860.00 | 9,700.00 | 9,850.00 | 9,850.00 | 35,863 |
| 2022-03-17 | 9,730.00 | 9,870.00 | 9,730.00 | 9,820.00 | 9,820.00 | 36,891 |
| 2022-03-16 | 9,690.00 | 9,820.00 | 9,600.00 | 9,760.00 | 9,760.00 | 40,773 |
| 2022-03-15 | 9,410.00 | 9,620.00 | 9,410.00 | 9,600.00 | 9,600.00 | 25,104 |
| 2022-03-14 | 9,760.00 | 9,760.00 | 9,430.00 | 9,450.00 | 9,450.00 | 53,319 |
| 2022-03-11 | 9,600.00 | 9,820.00 | 9,570.00 | 9,700.00 | 9,700.00 | 54,357 |
| 2022-03-10 | 10,350.00 | 10,400.00 | 9,660.00 | 9,730.00 | 9,730.00 | 218,532 |
| 2022-03-08 | 10,150.00 | 10,550.00 | 9,900.00 | 10,350.00 | 10,350.00 | 90,799 |
| 2022-03-07 | 11,050.00 | 12,450.00 | 10,000.00 | 10,300.00 | 10,300.00 | 771,487 |
| 2022-03-04 | 11,150.00 | 11,400.00 | 10,950.00 | 11,050.00 | 11,050.00 | 62,407 |
| 2022-03-03 | 11,000.00 | 11,400.00 | 10,850.00 | 11,300.00 | 11,300.00 | 122,305 |
| 2022-03-02 | 10,800.00 | 11,050.00 | 10,600.00 | 10,950.00 | 10,950.00 | 84,849 |
| 2022-02-28 | 10,050.00 | 10,950.00 | 10,000.00 | 10,900.00 | 10,900.00 | 125,445 |
| 2022-02-25 | 10,050.00 | 10,350.00 | 10,000.00 | 10,100.00 | 10,100.00 | 46,136 |
| 2022-02-24 | 9,980.00 | 10,100.00 | 9,850.00 | 9,990.00 | 9,990.00 | 53,065 |
| 2022-02-23 | 9,970.00 | 10,150.00 | 9,930.00 | 10,150.00 | 10,150.00 | 42,786 |
| 2022-02-22 | 10,000.00 | 10,100.00 | 9,900.00 | 10,050.00 | 10,050.00 | 39,248 |
| 2022-02-21 | 10,100.00 | 10,150.00 | 9,850.00 | 10,100.00 | 10,100.00 | 31,544 |
| 2022-02-18 | 10,000.00 | 10,150.00 | 9,860.00 | 10,100.00 | 10,100.00 | 41,250 |
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.