Optipharm.CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 10,150.00 | 10,300.00 | 9,750.00 | 10,100.00 | 10,100.00 | 85,605 |
| 2022-02-16 | 9,660.00 | 10,150.00 | 9,660.00 | 10,050.00 | 10,050.00 | 56,646 |
| 2022-02-15 | 9,580.00 | 9,880.00 | 9,550.00 | 9,620.00 | 9,620.00 | 51,911 |
| 2022-02-14 | 9,850.00 | 10,000.00 | 9,580.00 | 9,610.00 | 9,610.00 | 86,322 |
| 2022-02-11 | 10,050.00 | 10,300.00 | 9,980.00 | 10,100.00 | 10,100.00 | 67,934 |
| 2022-02-10 | 10,650.00 | 10,700.00 | 10,150.00 | 10,150.00 | 10,150.00 | 99,127 |
| 2022-02-09 | 10,600.00 | 10,800.00 | 10,400.00 | 10,700.00 | 10,700.00 | 98,600 |
| 2022-02-08 | 10,500.00 | 10,900.00 | 10,350.00 | 10,550.00 | 10,550.00 | 196,486 |
| 2022-02-07 | 10,150.00 | 11,700.00 | 9,950.00 | 10,650.00 | 10,650.00 | 1,058,117 |
| 2022-02-04 | 9,990.00 | 10,200.00 | 9,810.00 | 10,150.00 | 10,150.00 | 91,426 |
| 2022-02-03 | 9,770.00 | 10,150.00 | 9,570.00 | 10,050.00 | 10,050.00 | 159,417 |
| 2022-01-28 | 9,080.00 | 11,050.00 | 9,020.00 | 9,670.00 | 9,670.00 | 852,123 |
| 2022-01-27 | 9,510.00 | 9,600.00 | 8,880.00 | 9,260.00 | 9,260.00 | 189,753 |
| 2022-01-26 | 10,000.00 | 10,200.00 | 9,470.00 | 9,600.00 | 9,600.00 | 209,104 |
| 2022-01-25 | 10,950.00 | 11,050.00 | 10,000.00 | 10,150.00 | 10,150.00 | 251,192 |
| 2022-01-24 | 11,100.00 | 11,450.00 | 10,500.00 | 11,150.00 | 11,150.00 | 378,745 |
| 2022-01-21 | 12,100.00 | 12,550.00 | 11,100.00 | 11,250.00 | 11,250.00 | 1,331,299 |
| 2022-01-20 | 10,550.00 | 12,350.00 | 10,450.00 | 11,050.00 | 11,050.00 | 3,349,293 |
| 2022-01-19 | 10,200.00 | 10,750.00 | 9,850.00 | 10,200.00 | 10,200.00 | 477,275 |
| 2022-01-18 | 10,850.00 | 11,050.00 | 10,200.00 | 10,200.00 | 10,200.00 | 297,133 |
| 2022-01-17 | 11,250.00 | 11,350.00 | 10,750.00 | 10,900.00 | 10,900.00 | 335,008 |
| 2022-01-14 | 11,500.00 | 11,800.00 | 11,250.00 | 11,450.00 | 11,450.00 | 508,837 |
| 2022-01-13 | 12,400.00 | 12,550.00 | 11,500.00 | 11,500.00 | 11,500.00 | 777,406 |
| 2022-01-12 | 11,300.00 | 14,800.00 | 11,300.00 | 12,400.00 | 12,400.00 | 6,970,318 |
| 2022-01-11 | 10,300.00 | 11,600.00 | 9,100.00 | 11,600.00 | 11,600.00 | 2,423,270 |
| 2022-01-10 | 9,020.00 | 9,160.00 | 8,900.00 | 8,950.00 | 8,950.00 | 23,367 |
| 2022-01-07 | 9,070.00 | 9,190.00 | 9,040.00 | 9,070.00 | 9,070.00 | 16,861 |
| 2022-01-06 | 9,080.00 | 9,130.00 | 8,980.00 | 9,090.00 | 9,090.00 | 28,916 |
| 2022-01-05 | 9,280.00 | 9,290.00 | 9,010.00 | 9,120.00 | 9,120.00 | 26,092 |
| 2022-01-04 | 9,360.00 | 9,380.00 | 9,220.00 | 9,280.00 | 9,280.00 | 18,485 |
| 2022-01-03 | 9,490.00 | 9,490.00 | 9,320.00 | 9,390.00 | 9,390.00 | 6,065 |
| 2021-12-30 | 9,450.00 | 9,450.00 | 9,320.00 | 9,410.00 | 9,410.00 | 14,090 |
| 2021-12-29 | 9,090.00 | 9,400.00 | 9,070.00 | 9,400.00 | 9,400.00 | 31,641 |
| 2021-12-28 | 9,240.00 | 9,240.00 | 9,070.00 | 9,070.00 | 9,070.00 | 22,595 |
| 2021-12-27 | 9,160.00 | 9,250.00 | 9,100.00 | 9,240.00 | 9,240.00 | 24,715 |
| 2021-12-24 | 9,140.00 | 9,200.00 | 9,070.00 | 9,150.00 | 9,150.00 | 18,047 |
| 2021-12-23 | 9,180.00 | 9,270.00 | 9,090.00 | 9,140.00 | 9,140.00 | 23,239 |
| 2021-12-22 | 9,250.00 | 9,260.00 | 9,000.00 | 9,210.00 | 9,210.00 | 26,669 |
| 2021-12-21 | 9,300.00 | 9,380.00 | 9,180.00 | 9,250.00 | 9,250.00 | 22,248 |
| 2021-12-20 | 9,530.00 | 9,530.00 | 9,300.00 | 9,450.00 | 9,450.00 | 13,804 |
| 2021-12-17 | 9,520.00 | 9,620.00 | 9,430.00 | 9,530.00 | 9,530.00 | 15,495 |
| 2021-12-16 | 9,740.00 | 9,740.00 | 9,550.00 | 9,630.00 | 9,630.00 | 14,604 |
| 2021-12-15 | 9,600.00 | 9,750.00 | 9,570.00 | 9,690.00 | 9,690.00 | 19,158 |
| 2021-12-14 | 9,510.00 | 9,740.00 | 9,510.00 | 9,670.00 | 9,670.00 | 10,529 |
| 2021-12-13 | 9,600.00 | 9,690.00 | 9,510.00 | 9,660.00 | 9,660.00 | 20,111 |
| 2021-12-10 | 9,690.00 | 9,700.00 | 9,560.00 | 9,680.00 | 9,680.00 | 10,861 |
| 2021-12-09 | 9,380.00 | 9,760.00 | 9,380.00 | 9,690.00 | 9,690.00 | 25,818 |
| 2021-12-08 | 9,460.00 | 9,570.00 | 9,410.00 | 9,450.00 | 9,450.00 | 15,282 |
| 2021-12-07 | 9,060.00 | 9,470.00 | 9,060.00 | 9,460.00 | 9,460.00 | 27,356 |
| 2021-12-06 | 9,090.00 | 9,140.00 | 8,980.00 | 9,120.00 | 9,120.00 | 19,856 |
| 2021-12-03 | 9,270.00 | 9,270.00 | 9,000.00 | 9,180.00 | 9,180.00 | 21,428 |
| 2021-12-02 | 8,870.00 | 9,250.00 | 8,870.00 | 9,250.00 | 9,250.00 | 19,027 |
| 2021-12-01 | 8,890.00 | 9,140.00 | 8,710.00 | 9,120.00 | 9,120.00 | 34,438 |
| 2021-11-30 | 9,150.00 | 9,310.00 | 8,700.00 | 8,890.00 | 8,890.00 | 72,324 |
| 2021-11-29 | 9,000.00 | 9,300.00 | 9,000.00 | 9,150.00 | 9,150.00 | 50,005 |
| 2021-11-26 | 9,760.00 | 9,890.00 | 9,330.00 | 9,440.00 | 9,440.00 | 43,556 |
| 2021-11-25 | 9,880.00 | 9,890.00 | 9,650.00 | 9,760.00 | 9,760.00 | 36,993 |
| 2021-11-24 | 9,590.00 | 10,500.00 | 9,590.00 | 9,880.00 | 9,880.00 | 269,652 |
| 2021-11-23 | 9,160.00 | 10,050.00 | 9,050.00 | 9,650.00 | 9,650.00 | 122,808 |
| 2021-11-22 | 9,200.00 | 9,200.00 | 9,010.00 | 9,160.00 | 9,160.00 | 47,068 |
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.