Optipharm.CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6,030.00 | 6,030.00 | 5,650.00 | 5,670.00 | 5,670.00 | 91,183 |
| 2026-04-17 | 5,450.00 | 5,850.00 | 5,360.00 | 5,850.00 | 5,850.00 | 64,587 |
| 2026-04-16 | 5,270.00 | 5,440.00 | 5,270.00 | 5,410.00 | 5,410.00 | 37,856 |
| 2026-04-15 | 5,200.00 | 5,300.00 | 5,150.00 | 5,270.00 | 5,270.00 | 17,627 |
| 2026-04-14 | 5,240.00 | 5,280.00 | 5,140.00 | 5,200.00 | 5,200.00 | 40,148 |
| 2026-04-13 | 5,240.00 | 5,290.00 | 5,170.00 | 5,240.00 | 5,240.00 | 11,629 |
| 2026-04-10 | 5,240.00 | 5,290.00 | 5,100.00 | 5,240.00 | 5,240.00 | 32,468 |
| 2026-04-09 | 5,120.00 | 5,190.00 | 5,080.00 | 5,160.00 | 5,160.00 | 16,176 |
| 2026-04-08 | 5,070.00 | 5,200.00 | 5,070.00 | 5,120.00 | 5,120.00 | 18,004 |
| 2026-04-07 | 5,130.00 | 5,200.00 | 5,040.00 | 5,060.00 | 5,060.00 | 27,315 |
| 2026-04-06 | 5,110.00 | 5,160.00 | 5,050.00 | 5,100.00 | 5,100.00 | 8,473 |
| 2026-04-03 | 5,100.00 | 5,230.00 | 5,080.00 | 5,110.00 | 5,110.00 | 11,223 |
| 2026-04-02 | 5,060.00 | 5,290.00 | 5,020.00 | 5,120.00 | 5,120.00 | 34,640 |
| 2026-04-01 | 5,280.00 | 5,280.00 | 5,020.00 | 5,050.00 | 5,050.00 | 5,554 |
| 2026-03-31 | 5,060.00 | 5,220.00 | 4,950.00 | 5,010.00 | 5,010.00 | 34,815 |
| 2026-03-30 | 5,180.00 | 5,180.00 | 5,000.00 | 5,060.00 | 5,060.00 | 7,223 |
| 2026-03-27 | 5,000.00 | 5,240.00 | 4,980.00 | 5,080.00 | 5,080.00 | 10,850 |
| 2026-03-26 | 5,150.00 | 5,170.00 | 5,000.00 | 5,040.00 | 5,040.00 | 14,437 |
| 2026-03-25 | 5,240.00 | 5,240.00 | 5,050.00 | 5,110.00 | 5,110.00 | 5,544 |
| 2026-03-24 | 5,100.00 | 5,210.00 | 4,980.00 | 5,050.00 | 5,050.00 | 12,615 |
| 2026-03-23 | 5,050.00 | 5,070.00 | 4,950.00 | 4,950.00 | 4,950.00 | 31,436 |
| 2026-03-20 | 5,040.00 | 5,170.00 | 4,960.00 | 5,050.00 | 5,050.00 | 24,451 |
| 2026-03-19 | 5,080.00 | 5,090.00 | 5,000.00 | 5,080.00 | 5,080.00 | 19,782 |
| 2026-03-18 | 5,190.00 | 5,200.00 | 5,060.00 | 5,090.00 | 5,090.00 | 7,778 |
| 2026-03-17 | 5,210.00 | 5,250.00 | 5,060.00 | 5,120.00 | 5,120.00 | 11,854 |
| 2026-03-16 | 5,100.00 | 5,400.00 | 5,050.00 | 5,130.00 | 5,130.00 | 8,694 |
| 2026-03-13 | 5,120.00 | 5,200.00 | 5,070.00 | 5,070.00 | 5,070.00 | 22,033 |
| 2026-03-12 | 5,200.00 | 5,210.00 | 5,040.00 | 5,130.00 | 5,130.00 | 16,489 |
| 2026-03-11 | 5,160.00 | 5,220.00 | 4,840.00 | 5,160.00 | 5,160.00 | 29,053 |
| 2026-03-10 | 5,020.00 | 5,180.00 | 5,020.00 | 5,110.00 | 5,110.00 | 8,471 |
| 2026-03-09 | 5,070.00 | 5,080.00 | 4,940.00 | 5,010.00 | 5,010.00 | 23,811 |
| 2026-03-06 | 5,290.00 | 5,350.00 | 5,000.00 | 5,090.00 | 5,090.00 | 44,919 |
| 2026-03-05 | 5,240.00 | 5,280.00 | 5,070.00 | 5,220.00 | 5,220.00 | 30,300 |
| 2026-03-04 | 5,240.00 | 5,250.00 | 4,725.00 | 4,940.00 | 4,940.00 | 78,969 |
| 2026-03-03 | 5,500.00 | 5,500.00 | 5,240.00 | 5,320.00 | 5,320.00 | 23,264 |
| 2026-02-27 | 5,690.00 | 5,690.00 | 5,450.00 | 5,550.00 | 5,550.00 | 41,159 |
| 2026-02-26 | 5,890.00 | 5,890.00 | 5,650.00 | 5,700.00 | 5,700.00 | 41,600 |
| 2026-02-25 | 5,950.00 | 5,950.00 | 5,770.00 | 5,840.00 | 5,840.00 | 32,067 |
| 2026-02-24 | 5,740.00 | 5,900.00 | 5,650.00 | 5,840.00 | 5,840.00 | 38,411 |
| 2026-02-23 | 5,600.00 | 5,860.00 | 5,480.00 | 5,730.00 | 5,730.00 | 47,207 |
| 2026-02-20 | 5,950.00 | 5,950.00 | 5,410.00 | 5,500.00 | 5,500.00 | 31,643 |
| 2026-02-19 | 5,430.00 | 5,600.00 | 5,320.00 | 5,500.00 | 5,500.00 | 35,960 |
| 2026-02-13 | 5,580.00 | 5,590.00 | 5,360.00 | 5,430.00 | 5,430.00 | 35,344 |
| 2026-02-12 | 5,520.00 | 5,570.00 | 5,390.00 | 5,440.00 | 5,440.00 | 33,247 |
| 2026-02-11 | 5,440.00 | 5,520.00 | 5,350.00 | 5,470.00 | 5,470.00 | 23,305 |
| 2026-02-10 | 5,330.00 | 5,390.00 | 5,310.00 | 5,370.00 | 5,370.00 | 12,219 |
| 2026-02-09 | 5,390.00 | 5,400.00 | 5,300.00 | 5,330.00 | 5,330.00 | 17,408 |
| 2026-02-06 | 5,400.00 | 5,420.00 | 5,200.00 | 5,390.00 | 5,390.00 | 19,480 |
| 2026-02-05 | 5,410.00 | 5,470.00 | 5,350.00 | 5,430.00 | 5,430.00 | 28,148 |
| 2026-02-04 | 5,390.00 | 5,440.00 | 5,330.00 | 5,410.00 | 5,410.00 | 25,290 |
| 2026-02-03 | 5,460.00 | 5,460.00 | 5,220.00 | 5,390.00 | 5,390.00 | 27,783 |
| 2026-02-02 | 5,300.00 | 5,510.00 | 5,240.00 | 5,360.00 | 5,360.00 | 46,690 |
| 2026-01-30 | 5,250.00 | 5,400.00 | 5,170.00 | 5,300.00 | 5,300.00 | 50,449 |
| 2026-01-29 | 5,270.00 | 5,300.00 | 5,120.00 | 5,240.00 | 5,240.00 | 45,929 |
| 2026-01-28 | 5,230.00 | 5,330.00 | 5,210.00 | 5,240.00 | 5,240.00 | 34,876 |
| 2026-01-27 | 5,230.00 | 5,250.00 | 5,125.00 | 5,240.00 | 5,240.00 | 26,505 |
| 2026-01-26 | 5,000.00 | 5,200.00 | 4,960.00 | 5,200.00 | 5,200.00 | 37,172 |
| 2026-01-23 | 5,000.00 | 5,010.00 | 4,810.00 | 5,000.00 | 5,000.00 | 19,589 |
| 2026-01-22 | 4,940.00 | 5,010.00 | 4,885.00 | 4,940.00 | 4,940.00 | 14,192 |
| 2026-01-21 | 4,985.00 | 5,010.00 | 4,870.00 | 4,900.00 | 4,900.00 | 37,578 |
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.