Optipharm.CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4,880.00 | 4,930.00 | 4,850.00 | 4,895.00 | 4,895.00 | 5,115 |
| 2025-10-22 | 4,855.00 | 4,955.00 | 4,800.00 | 4,885.00 | 4,885.00 | 7,819 |
| 2025-10-21 | 4,850.00 | 4,905.00 | 4,825.00 | 4,855.00 | 4,855.00 | 12,693 |
| 2025-10-20 | 4,950.00 | 4,950.00 | 4,850.00 | 4,905.00 | 4,905.00 | 10,495 |
| 2025-10-17 | 5,020.00 | 5,020.00 | 4,895.00 | 4,950.00 | 4,950.00 | 14,361 |
| 2025-10-16 | 4,970.00 | 5,020.00 | 4,965.00 | 4,995.00 | 4,995.00 | 4,856 |
| 2025-10-15 | 4,950.00 | 4,990.00 | 4,900.00 | 4,970.00 | 4,970.00 | 9,274 |
| 2025-10-14 | 5,000.00 | 5,000.00 | 4,850.00 | 4,950.00 | 4,950.00 | 29,270 |
| 2025-10-13 | 4,990.00 | 5,100.00 | 4,950.00 | 4,995.00 | 4,995.00 | 12,849 |
| 2025-10-10 | 5,120.00 | 5,120.00 | 4,945.00 | 4,990.00 | 4,990.00 | 16,957 |
| 2025-10-02 | 5,140.00 | 5,140.00 | 4,925.00 | 5,030.00 | 5,030.00 | 23,124 |
| 2025-10-01 | 5,070.00 | 5,070.00 | 4,960.00 | 5,060.00 | 5,060.00 | 6,813 |
| 2025-09-30 | 5,020.00 | 5,060.00 | 4,950.00 | 5,060.00 | 5,060.00 | 4,639 |
| 2025-09-29 | 5,080.00 | 5,080.00 | 4,990.00 | 5,020.00 | 5,020.00 | 5,461 |
| 2025-09-26 | 5,140.00 | 5,170.00 | 4,985.00 | 5,080.00 | 5,080.00 | 15,151 |
| 2025-09-25 | 5,070.00 | 5,170.00 | 5,000.00 | 5,140.00 | 5,140.00 | 8,785 |
| 2025-09-24 | 5,120.00 | 5,140.00 | 5,040.00 | 5,100.00 | 5,100.00 | 6,552 |
| 2025-09-23 | 5,130.00 | 5,140.00 | 5,040.00 | 5,120.00 | 5,120.00 | 6,483 |
| 2025-09-22 | 5,240.00 | 5,240.00 | 5,090.00 | 5,130.00 | 5,130.00 | 33,828 |
| 2025-09-19 | 5,240.00 | 5,240.00 | 5,190.00 | 5,220.00 | 5,220.00 | 4,295 |
| 2025-09-18 | 5,260.00 | 5,260.00 | 5,190.00 | 5,240.00 | 5,240.00 | 7,121 |
| 2025-09-17 | 5,250.00 | 5,260.00 | 5,190.00 | 5,260.00 | 5,260.00 | 7,027 |
| 2025-09-16 | 5,240.00 | 5,300.00 | 5,180.00 | 5,260.00 | 5,260.00 | 81,303 |
| 2025-09-15 | 5,250.00 | 5,270.00 | 5,180.00 | 5,250.00 | 5,250.00 | 13,641 |
| 2025-09-12 | 5,250.00 | 5,270.00 | 5,190.00 | 5,250.00 | 5,250.00 | 9,890 |
| 2025-09-11 | 5,220.00 | 5,300.00 | 5,190.00 | 5,250.00 | 5,250.00 | 13,243 |
| 2025-09-10 | 5,350.00 | 5,360.00 | 5,190.00 | 5,220.00 | 5,220.00 | 7,991 |
| 2025-09-09 | 5,290.00 | 5,290.00 | 5,190.00 | 5,240.00 | 5,240.00 | 2,800 |
| 2025-09-08 | 5,180.00 | 5,330.00 | 5,170.00 | 5,250.00 | 5,250.00 | 10,823 |
| 2025-09-05 | 5,190.00 | 5,300.00 | 5,180.00 | 5,230.00 | 5,230.00 | 4,510 |
| 2025-09-04 | 5,250.00 | 5,290.00 | 5,150.00 | 5,230.00 | 5,230.00 | 7,830 |
| 2025-09-03 | 5,290.00 | 5,290.00 | 5,190.00 | 5,250.00 | 5,250.00 | 2,111 |
| 2025-09-02 | 5,280.00 | 5,280.00 | 5,190.00 | 5,240.00 | 5,240.00 | 3,718 |
| 2025-09-01 | 5,260.00 | 5,260.00 | 5,150.00 | 5,210.00 | 5,210.00 | 7,969 |
| 2025-08-29 | 5,310.00 | 5,310.00 | 5,160.00 | 5,260.00 | 5,260.00 | 6,463 |
| 2025-08-28 | 5,300.00 | 5,300.00 | 5,220.00 | 5,220.00 | 5,220.00 | 3,058 |
| 2025-08-27 | 5,300.00 | 5,500.00 | 5,240.00 | 5,300.00 | 5,300.00 | 6,672 |
| 2025-08-26 | 5,240.00 | 5,300.00 | 5,190.00 | 5,300.00 | 5,300.00 | 5,050 |
| 2025-08-25 | 5,410.00 | 5,430.00 | 5,190.00 | 5,310.00 | 5,310.00 | 49,215 |
| 2025-08-22 | 5,400.00 | 5,400.00 | 5,290.00 | 5,370.00 | 5,370.00 | 8,959 |
| 2025-08-21 | 5,290.00 | 5,390.00 | 5,270.00 | 5,350.00 | 5,350.00 | 8,502 |
| 2025-08-20 | 5,320.00 | 5,350.00 | 5,200.00 | 5,310.00 | 5,310.00 | 9,035 |
| 2025-08-19 | 5,280.00 | 5,350.00 | 5,250.00 | 5,330.00 | 5,330.00 | 7,655 |
| 2025-08-18 | 5,220.00 | 5,340.00 | 5,140.00 | 5,280.00 | 5,280.00 | 11,255 |
| 2025-08-14 | 5,240.00 | 5,260.00 | 5,120.00 | 5,200.00 | 5,200.00 | 6,340 |
| 2025-08-13 | 5,180.00 | 5,250.00 | 5,160.00 | 5,240.00 | 5,240.00 | 6,156 |
| 2025-08-12 | 5,170.00 | 5,300.00 | 5,170.00 | 5,190.00 | 5,190.00 | 14,861 |
| 2025-08-11 | 5,140.00 | 5,270.00 | 5,140.00 | 5,220.00 | 5,220.00 | 16,303 |
| 2025-08-08 | 5,010.00 | 5,210.00 | 4,990.00 | 5,180.00 | 5,180.00 | 18,269 |
| 2025-08-07 | 5,050.00 | 5,120.00 | 5,040.00 | 5,050.00 | 5,050.00 | 10,976 |
| 2025-08-06 | 4,925.00 | 5,320.00 | 4,925.00 | 5,050.00 | 5,050.00 | 10,313 |
| 2025-08-05 | 4,980.00 | 4,995.00 | 4,910.00 | 4,960.00 | 4,960.00 | 13,919 |
| 2025-08-04 | 4,950.00 | 4,990.00 | 4,950.00 | 4,980.00 | 4,980.00 | 7,709 |
| 2025-08-01 | 4,960.00 | 4,995.00 | 4,940.00 | 4,995.00 | 4,995.00 | 6,633 |
| 2025-07-31 | 4,980.00 | 4,995.00 | 4,965.00 | 4,990.00 | 4,990.00 | 3,675 |
| 2025-07-30 | 5,060.00 | 5,080.00 | 4,970.00 | 4,980.00 | 4,980.00 | 16,397 |
| 2025-07-29 | 5,060.00 | 5,060.00 | 5,000.00 | 5,060.00 | 5,060.00 | 9,061 |
| 2025-07-28 | 5,090.00 | 5,090.00 | 4,985.00 | 5,080.00 | 5,080.00 | 3,861 |
| 2025-07-25 | 5,030.00 | 5,090.00 | 4,930.00 | 5,090.00 | 5,090.00 | 21,976 |
| 2025-07-24 | 5,040.00 | 5,240.00 | 4,925.00 | 4,925.00 | 4,925.00 | 41,636 |
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.