Optipharm.CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4,910.00 | 5,040.00 | 4,910.00 | 4,975.00 | 4,975.00 | 10,529 |
| 2026-01-19 | 5,070.00 | 5,070.00 | 4,875.00 | 4,950.00 | 4,950.00 | 41,907 |
| 2026-01-16 | 5,150.00 | 5,150.00 | 4,965.00 | 4,990.00 | 4,990.00 | 44,946 |
| 2026-01-15 | 5,120.00 | 5,240.00 | 5,060.00 | 5,150.00 | 5,150.00 | 23,386 |
| 2026-01-14 | 5,150.00 | 5,280.00 | 5,030.00 | 5,120.00 | 5,120.00 | 16,019 |
| 2026-01-13 | 5,070.00 | 5,250.00 | 4,970.00 | 5,200.00 | 5,200.00 | 41,913 |
| 2026-01-12 | 5,060.00 | 5,090.00 | 4,955.00 | 5,070.00 | 5,070.00 | 19,798 |
| 2026-01-09 | 5,130.00 | 5,130.00 | 4,970.00 | 5,060.00 | 5,060.00 | 9,616 |
| 2026-01-08 | 5,060.00 | 5,060.00 | 4,985.00 | 5,020.00 | 5,020.00 | 9,840 |
| 2026-01-07 | 5,000.00 | 5,070.00 | 4,990.00 | 5,060.00 | 5,060.00 | 20,005 |
| 2026-01-06 | 5,100.00 | 5,100.00 | 4,995.00 | 5,000.00 | 5,000.00 | 26,250 |
| 2026-01-05 | 5,120.00 | 5,140.00 | 5,060.00 | 5,100.00 | 5,100.00 | 12,997 |
| 2026-01-02 | 5,100.00 | 5,140.00 | 4,950.00 | 5,140.00 | 5,140.00 | 35,069 |
| 2025-12-30 | 5,130.00 | 5,140.00 | 5,040.00 | 5,100.00 | 5,100.00 | 18,323 |
| 2025-12-29 | 5,160.00 | 5,160.00 | 5,100.00 | 5,130.00 | 5,130.00 | 5,459 |
| 2025-12-26 | 5,160.00 | 5,190.00 | 5,060.00 | 5,160.00 | 5,160.00 | 14,748 |
| 2025-12-24 | 5,170.00 | 5,190.00 | 5,050.00 | 5,160.00 | 5,160.00 | 22,360 |
| 2025-12-23 | 5,170.00 | 5,240.00 | 5,130.00 | 5,160.00 | 5,160.00 | 21,537 |
| 2025-12-22 | 5,200.00 | 5,200.00 | 5,090.00 | 5,180.00 | 5,180.00 | 25,476 |
| 2025-12-19 | 5,140.00 | 5,170.00 | 5,120.00 | 5,160.00 | 5,160.00 | 12,803 |
| 2025-12-18 | 5,200.00 | 5,200.00 | 5,050.00 | 5,130.00 | 5,130.00 | 15,392 |
| 2025-12-17 | 5,250.00 | 5,250.00 | 5,130.00 | 5,200.00 | 5,200.00 | 11,216 |
| 2025-12-16 | 5,300.00 | 5,300.00 | 5,150.00 | 5,210.00 | 5,210.00 | 19,753 |
| 2025-12-15 | 5,200.00 | 5,280.00 | 5,110.00 | 5,270.00 | 5,270.00 | 23,341 |
| 2025-12-12 | 5,240.00 | 5,240.00 | 5,110.00 | 5,200.00 | 5,200.00 | 16,335 |
| 2025-12-11 | 5,170.00 | 5,230.00 | 5,110.00 | 5,210.00 | 5,210.00 | 18,225 |
| 2025-12-10 | 5,230.00 | 5,230.00 | 5,040.00 | 5,110.00 | 5,110.00 | 14,120 |
| 2025-12-09 | 5,220.00 | 5,300.00 | 5,130.00 | 5,220.00 | 5,220.00 | 18,957 |
| 2025-12-08 | 5,210.00 | 5,230.00 | 5,130.00 | 5,200.00 | 5,200.00 | 17,507 |
| 2025-12-05 | 5,200.00 | 5,250.00 | 5,130.00 | 5,220.00 | 5,220.00 | 38,245 |
| 2025-12-04 | 5,190.00 | 5,220.00 | 5,120.00 | 5,200.00 | 5,200.00 | 41,339 |
| 2025-12-03 | 5,200.00 | 5,280.00 | 5,080.00 | 5,190.00 | 5,190.00 | 83,451 |
| 2025-12-02 | 5,720.00 | 5,980.00 | 5,110.00 | 5,200.00 | 5,200.00 | 322,846 |
| 2025-12-01 | 6,200.00 | 6,200.00 | 5,850.00 | 5,970.00 | 5,970.00 | 57,575 |
| 2025-11-28 | 5,330.00 | 6,200.00 | 5,270.00 | 6,200.00 | 6,200.00 | 176,993 |
| 2025-11-27 | 5,490.00 | 5,500.00 | 5,250.00 | 5,270.00 | 5,270.00 | 44,237 |
| 2025-11-26 | 5,450.00 | 5,760.00 | 5,230.00 | 5,490.00 | 5,490.00 | 136,370 |
| 2025-11-25 | 4,925.00 | 6,250.00 | 4,925.00 | 5,370.00 | 5,370.00 | 501,026 |
| 2025-11-24 | 4,810.00 | 5,070.00 | 4,810.00 | 4,900.00 | 4,900.00 | 58,926 |
| 2025-11-21 | 4,900.00 | 4,930.00 | 4,790.00 | 4,850.00 | 4,850.00 | 12,359 |
| 2025-11-20 | 4,915.00 | 4,985.00 | 4,850.00 | 4,950.00 | 4,950.00 | 10,316 |
| 2025-11-19 | 4,820.00 | 4,970.00 | 4,775.00 | 4,915.00 | 4,915.00 | 8,775 |
| 2025-11-18 | 4,895.00 | 4,925.00 | 4,815.00 | 4,865.00 | 4,865.00 | 6,358 |
| 2025-11-17 | 4,940.00 | 4,975.00 | 4,860.00 | 4,930.00 | 4,930.00 | 8,484 |
| 2025-11-14 | 5,000.00 | 5,060.00 | 4,810.00 | 4,940.00 | 4,940.00 | 9,293 |
| 2025-11-13 | 4,880.00 | 4,910.00 | 4,860.00 | 4,900.00 | 4,900.00 | 7,702 |
| 2025-11-12 | 4,900.00 | 4,900.00 | 4,755.00 | 4,880.00 | 4,880.00 | 13,281 |
| 2025-11-11 | 4,895.00 | 4,935.00 | 4,835.00 | 4,900.00 | 4,900.00 | 6,903 |
| 2025-11-10 | 5,000.00 | 5,000.00 | 4,830.00 | 4,925.00 | 4,925.00 | 9,194 |
| 2025-11-07 | 4,920.00 | 4,920.00 | 4,855.00 | 4,890.00 | 4,890.00 | 21,108 |
| 2025-11-06 | 4,955.00 | 4,960.00 | 4,855.00 | 4,900.00 | 4,900.00 | 7,326 |
| 2025-11-05 | 5,100.00 | 5,100.00 | 4,820.00 | 4,945.00 | 4,945.00 | 28,245 |
| 2025-11-04 | 5,100.00 | 5,100.00 | 4,900.00 | 4,995.00 | 4,995.00 | 16,906 |
| 2025-11-03 | 5,030.00 | 5,110.00 | 4,875.00 | 4,990.00 | 4,990.00 | 24,982 |
| 2025-10-31 | 5,060.00 | 5,100.00 | 4,945.00 | 5,030.00 | 5,030.00 | 18,617 |
| 2025-10-30 | 4,905.00 | 5,100.00 | 4,830.00 | 5,100.00 | 5,100.00 | 25,639 |
| 2025-10-29 | 4,955.00 | 4,955.00 | 4,805.00 | 4,905.00 | 4,905.00 | 7,484 |
| 2025-10-28 | 4,895.00 | 4,955.00 | 4,805.00 | 4,955.00 | 4,955.00 | 15,233 |
| 2025-10-27 | 4,925.00 | 4,925.00 | 4,860.00 | 4,895.00 | 4,895.00 | 6,614 |
| 2025-10-24 | 4,855.00 | 4,950.00 | 4,855.00 | 4,925.00 | 4,925.00 | 12,239 |
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.