Optipharm.CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,715.00 | 4,880.00 | 4,440.00 | 4,765.00 | 4,765.00 | 7,423 |
| 2026-07-16 | 4,850.00 | 4,980.00 | 4,700.00 | 4,700.00 | 4,700.00 | 17,369 |
| 2026-07-15 | 4,615.00 | 4,840.00 | 4,615.00 | 4,820.00 | 4,820.00 | 17,760 |
| 2026-07-14 | 4,650.00 | 4,650.00 | 4,505.00 | 4,650.00 | 4,650.00 | 34,335 |
| 2026-07-13 | 4,810.00 | 4,990.00 | 4,570.00 | 4,655.00 | 4,655.00 | 18,907 |
| 2026-07-10 | 4,675.00 | 4,800.00 | 4,645.00 | 4,705.00 | 4,705.00 | 3,299 |
| 2026-07-09 | 4,625.00 | 4,795.00 | 4,575.00 | 4,650.00 | 4,650.00 | 5,363 |
| 2026-07-08 | 4,705.00 | 4,725.00 | 4,450.00 | 4,600.00 | 4,600.00 | 5,269 |
| 2026-07-07 | 4,780.00 | 4,850.00 | 4,490.00 | 4,710.00 | 4,710.00 | 17,669 |
| 2026-07-06 | 4,500.00 | 4,720.00 | 4,300.00 | 4,595.00 | 4,595.00 | 7,434 |
| 2026-07-03 | 4,205.00 | 4,510.00 | 4,205.00 | 4,500.00 | 4,500.00 | 7,707 |
| 2026-07-02 | 4,395.00 | 4,395.00 | 4,100.00 | 4,295.00 | 4,295.00 | 8,516 |
| 2026-07-01 | 4,290.00 | 4,450.00 | 4,275.00 | 4,300.00 | 4,300.00 | 1,928 |
| 2026-06-30 | 4,625.00 | 4,625.00 | 4,210.00 | 4,290.00 | 4,290.00 | 8,733 |
| 2026-06-29 | 4,370.00 | 4,370.00 | 4,100.00 | 4,300.00 | 4,300.00 | 11,405 |
| 2026-06-26 | 4,380.00 | 4,380.00 | 4,075.00 | 4,260.00 | 4,260.00 | 21,130 |
| 2026-06-25 | 4,485.00 | 4,715.00 | 4,325.00 | 4,380.00 | 4,380.00 | 12,675 |
| 2026-06-24 | 4,470.00 | 4,485.00 | 4,265.00 | 4,480.00 | 4,480.00 | 5,020 |
| 2026-06-23 | 4,440.00 | 4,480.00 | 4,220.00 | 4,360.00 | 4,360.00 | 19,937 |
| 2026-06-22 | 4,540.00 | 4,700.00 | 4,335.00 | 4,440.00 | 4,440.00 | 9,842 |
| 2026-06-19 | 4,680.00 | 4,680.00 | 4,510.00 | 4,575.00 | 4,575.00 | 5,114 |
| 2026-06-18 | 4,920.00 | 4,920.00 | 4,650.00 | 4,685.00 | 4,685.00 | 6,229 |
| 2026-06-17 | 4,780.00 | 4,905.00 | 4,700.00 | 4,800.00 | 4,800.00 | 3,317 |
| 2026-06-16 | 4,670.00 | 4,800.00 | 4,545.00 | 4,780.00 | 4,780.00 | 8,974 |
| 2026-06-15 | 4,800.00 | 4,800.00 | 4,410.00 | 4,670.00 | 4,670.00 | 9,309 |
| 2026-06-12 | 4,785.00 | 4,785.00 | 4,550.00 | 4,635.00 | 4,635.00 | 4,209 |
| 2026-06-11 | 4,445.00 | 4,620.00 | 4,390.00 | 4,580.00 | 4,580.00 | 6,780 |
| 2026-06-10 | 4,565.00 | 4,730.00 | 4,385.00 | 4,445.00 | 4,445.00 | 12,160 |
| 2026-06-09 | 4,565.00 | 4,565.00 | 4,365.00 | 4,520.00 | 4,520.00 | 13,566 |
| 2026-06-08 | 4,475.00 | 4,475.00 | 4,255.00 | 4,400.00 | 4,400.00 | 25,103 |
| 2026-06-05 | 4,720.00 | 4,720.00 | 4,380.00 | 4,475.00 | 4,475.00 | 15,959 |
| 2026-06-04 | 4,750.00 | 4,750.00 | 4,510.00 | 4,545.00 | 4,545.00 | 17,050 |
| 2026-06-02 | 4,625.00 | 4,880.00 | 4,585.00 | 4,620.00 | 4,620.00 | 31,046 |
| 2026-06-01 | 4,755.00 | 4,755.00 | 4,500.00 | 4,625.00 | 4,625.00 | 24,494 |
| 2026-05-29 | 4,765.00 | 4,795.00 | 4,650.00 | 4,755.00 | 4,755.00 | 13,993 |
| 2026-05-28 | 4,745.00 | 4,845.00 | 4,690.00 | 4,765.00 | 4,765.00 | 33,126 |
| 2026-05-27 | 4,895.00 | 5,020.00 | 4,775.00 | 4,885.00 | 4,885.00 | 30,685 |
| 2026-05-26 | 4,980.00 | 5,000.00 | 4,885.00 | 4,895.00 | 4,895.00 | 16,625 |
| 2026-05-22 | 4,950.00 | 5,020.00 | 4,915.00 | 4,995.00 | 4,995.00 | 13,291 |
| 2026-05-21 | 4,915.00 | 5,040.00 | 4,880.00 | 4,930.00 | 4,930.00 | 26,240 |
| 2026-05-20 | 5,070.00 | 5,070.00 | 4,830.00 | 5,020.00 | 5,020.00 | 18,175 |
| 2026-05-19 | 4,910.00 | 5,080.00 | 4,800.00 | 5,070.00 | 5,070.00 | 21,692 |
| 2026-05-18 | 4,920.00 | 5,080.00 | 4,750.00 | 4,910.00 | 4,910.00 | 27,060 |
| 2026-05-15 | 5,050.00 | 5,050.00 | 4,880.00 | 4,960.00 | 4,960.00 | 36,815 |
| 2026-05-14 | 4,995.00 | 5,060.00 | 4,945.00 | 4,955.00 | 4,955.00 | 22,638 |
| 2026-05-13 | 5,020.00 | 5,080.00 | 4,940.00 | 5,010.00 | 5,010.00 | 41,399 |
| 2026-05-12 | 5,030.00 | 5,120.00 | 4,955.00 | 5,040.00 | 5,040.00 | 39,194 |
| 2026-05-11 | 5,200.00 | 5,200.00 | 5,000.00 | 5,030.00 | 5,030.00 | 47,493 |
| 2026-05-08 | 5,090.00 | 5,190.00 | 5,060.00 | 5,170.00 | 5,170.00 | 15,601 |
| 2026-05-07 | 5,110.00 | 5,160.00 | 5,030.00 | 5,090.00 | 5,090.00 | 30,041 |
| 2026-05-06 | 5,110.00 | 5,150.00 | 5,010.00 | 5,110.00 | 5,110.00 | 76,269 |
| 2026-05-04 | 5,160.00 | 5,190.00 | 5,100.00 | 5,130.00 | 5,130.00 | 24,919 |
| 2026-04-30 | 5,240.00 | 5,240.00 | 5,150.00 | 5,190.00 | 5,190.00 | 8,935 |
| 2026-04-29 | 5,210.00 | 5,250.00 | 5,130.00 | 5,240.00 | 5,240.00 | 9,695 |
| 2026-04-28 | 5,110.00 | 5,260.00 | 5,060.00 | 5,210.00 | 5,210.00 | 23,935 |
| 2026-04-27 | 5,220.00 | 5,220.00 | 5,090.00 | 5,150.00 | 5,150.00 | 26,304 |
| 2026-04-24 | 5,380.00 | 5,380.00 | 5,130.00 | 5,190.00 | 5,190.00 | 17,320 |
| 2026-04-23 | 5,450.00 | 5,450.00 | 5,220.00 | 5,290.00 | 5,290.00 | 20,767 |
| 2026-04-22 | 5,230.00 | 5,450.00 | 5,220.00 | 5,450.00 | 5,450.00 | 22,688 |
| 2026-04-21 | 5,820.00 | 5,820.00 | 5,200.00 | 5,230.00 | 5,230.00 | 89,701 |
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.