Optipharm.CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5,010.00 | 5,100.00 | 4,980.00 | 5,080.00 | 5,080.00 | 12,859 |
| 2025-07-22 | 5,090.00 | 5,100.00 | 4,990.00 | 5,010.00 | 5,010.00 | 14,810 |
| 2025-07-21 | 5,150.00 | 5,150.00 | 5,060.00 | 5,060.00 | 5,060.00 | 9,218 |
| 2025-07-18 | 5,180.00 | 5,180.00 | 5,080.00 | 5,130.00 | 5,130.00 | 13,796 |
| 2025-07-17 | 5,200.00 | 5,200.00 | 5,030.00 | 5,170.00 | 5,170.00 | 15,742 |
| 2025-07-16 | 5,190.00 | 5,200.00 | 5,030.00 | 5,110.00 | 5,110.00 | 9,366 |
| 2025-07-15 | 5,070.00 | 5,130.00 | 5,050.00 | 5,090.00 | 5,090.00 | 10,934 |
| 2025-07-14 | 5,080.00 | 5,130.00 | 5,050.00 | 5,090.00 | 5,090.00 | 14,776 |
| 2025-07-11 | 4,970.00 | 5,130.00 | 4,950.00 | 5,080.00 | 5,080.00 | 19,094 |
| 2025-07-10 | 4,995.00 | 5,000.00 | 4,955.00 | 4,970.00 | 4,970.00 | 7,215 |
| 2025-07-09 | 4,975.00 | 5,000.00 | 4,935.00 | 4,975.00 | 4,975.00 | 2,412 |
| 2025-07-08 | 4,965.00 | 5,050.00 | 4,945.00 | 4,970.00 | 4,970.00 | 8,020 |
| 2025-07-07 | 5,000.00 | 5,000.00 | 4,975.00 | 4,995.00 | 4,995.00 | 1,273 |
| 2025-07-04 | 5,000.00 | 5,040.00 | 4,990.00 | 5,010.00 | 5,010.00 | 7,469 |
| 2025-07-03 | 5,000.00 | 5,050.00 | 4,995.00 | 5,050.00 | 5,050.00 | 19,938 |
| 2025-07-02 | 4,980.00 | 5,050.00 | 4,965.00 | 4,995.00 | 4,995.00 | 13,601 |
| 2025-07-01 | 4,910.00 | 5,030.00 | 4,910.00 | 4,980.00 | 4,980.00 | 27,766 |
| 2025-06-30 | 4,920.00 | 5,030.00 | 4,830.00 | 4,970.00 | 4,970.00 | 15,507 |
| 2025-06-27 | 4,910.00 | 5,040.00 | 4,910.00 | 4,960.00 | 4,960.00 | 6,567 |
| 2025-06-26 | 5,040.00 | 5,040.00 | 4,925.00 | 4,955.00 | 4,955.00 | 2,346 |
| 2025-06-25 | 4,920.00 | 5,000.00 | 4,920.00 | 4,955.00 | 4,955.00 | 9,300 |
| 2025-06-24 | 4,935.00 | 5,060.00 | 4,935.00 | 4,945.00 | 4,945.00 | 10,349 |
| 2025-06-23 | 4,895.00 | 5,050.00 | 4,845.00 | 4,960.00 | 4,960.00 | 12,421 |
| 2025-06-20 | 4,870.00 | 4,995.00 | 4,845.00 | 4,905.00 | 4,905.00 | 9,192 |
| 2025-06-19 | 4,845.00 | 4,920.00 | 4,775.00 | 4,870.00 | 4,870.00 | 6,594 |
| 2025-06-18 | 4,850.00 | 4,890.00 | 4,850.00 | 4,880.00 | 4,880.00 | 1,758 |
| 2025-06-17 | 4,900.00 | 4,900.00 | 4,855.00 | 4,890.00 | 4,890.00 | 8,214 |
| 2025-06-16 | 4,965.00 | 4,965.00 | 4,845.00 | 4,915.00 | 4,915.00 | 6,141 |
| 2025-06-13 | 5,060.00 | 5,070.00 | 4,805.00 | 4,965.00 | 4,965.00 | 14,066 |
| 2025-06-12 | 5,010.00 | 5,010.00 | 4,950.00 | 4,990.00 | 4,990.00 | 9,124 |
| 2025-06-11 | 5,000.00 | 5,030.00 | 4,970.00 | 5,010.00 | 5,010.00 | 10,824 |
| 2025-06-10 | 5,020.00 | 5,070.00 | 4,975.00 | 5,020.00 | 5,020.00 | 8,824 |
| 2025-06-09 | 4,935.00 | 5,030.00 | 4,935.00 | 5,010.00 | 5,010.00 | 11,152 |
| 2025-06-05 | 5,000.00 | 5,060.00 | 4,945.00 | 4,975.00 | 4,975.00 | 10,828 |
| 2025-06-04 | 5,000.00 | 5,080.00 | 4,965.00 | 5,000.00 | 5,000.00 | 7,378 |
| 2025-06-02 | 5,050.00 | 5,100.00 | 4,950.00 | 5,000.00 | 5,000.00 | 29,805 |
| 2025-05-30 | 5,100.00 | 5,140.00 | 5,010.00 | 5,070.00 | 5,070.00 | 18,047 |
| 2025-05-29 | 5,180.00 | 5,180.00 | 5,050.00 | 5,150.00 | 5,150.00 | 3,687 |
| 2025-05-28 | 5,150.00 | 5,210.00 | 5,040.00 | 5,110.00 | 5,110.00 | 42,472 |
| 2025-05-27 | 5,130.00 | 5,220.00 | 5,120.00 | 5,210.00 | 5,210.00 | 4,033 |
| 2025-05-26 | 5,170.00 | 5,270.00 | 5,100.00 | 5,180.00 | 5,180.00 | 6,771 |
| 2025-05-23 | 5,110.00 | 5,240.00 | 5,110.00 | 5,230.00 | 5,230.00 | 10,076 |
| 2025-05-22 | 5,150.00 | 5,320.00 | 5,100.00 | 5,190.00 | 5,190.00 | 12,019 |
| 2025-05-21 | 5,120.00 | 5,180.00 | 5,110.00 | 5,170.00 | 5,170.00 | 4,179 |
| 2025-05-20 | 5,080.00 | 5,190.00 | 5,070.00 | 5,180.00 | 5,180.00 | 3,563 |
| 2025-05-19 | 5,170.00 | 5,190.00 | 5,100.00 | 5,140.00 | 5,140.00 | 2,322 |
| 2025-05-16 | 5,140.00 | 5,210.00 | 5,030.00 | 5,170.00 | 5,170.00 | 18,491 |
| 2025-05-15 | 5,210.00 | 5,220.00 | 5,040.00 | 5,210.00 | 5,210.00 | 11,651 |
| 2025-05-14 | 5,490.00 | 5,490.00 | 5,150.00 | 5,230.00 | 5,230.00 | 9,593 |
| 2025-05-13 | 5,240.00 | 5,300.00 | 5,180.00 | 5,240.00 | 5,240.00 | 2,933 |
| 2025-05-12 | 5,230.00 | 5,300.00 | 5,210.00 | 5,240.00 | 5,240.00 | 2,680 |
| 2025-05-09 | 5,240.00 | 5,340.00 | 5,180.00 | 5,310.00 | 5,310.00 | 5,181 |
| 2025-05-08 | 5,190.00 | 5,260.00 | 5,160.00 | 5,240.00 | 5,240.00 | 2,690 |
| 2025-05-07 | 5,400.00 | 5,400.00 | 5,150.00 | 5,260.00 | 5,260.00 | 4,954 |
| 2025-05-02 | 5,210.00 | 5,280.00 | 5,200.00 | 5,260.00 | 5,260.00 | 3,786 |
| 2025-04-30 | 5,220.00 | 5,280.00 | 5,200.00 | 5,260.00 | 5,260.00 | 2,383 |
| 2025-04-29 | 5,210.00 | 5,280.00 | 5,200.00 | 5,280.00 | 5,280.00 | 4,088 |
| 2025-04-28 | 5,290.00 | 5,290.00 | 5,190.00 | 5,270.00 | 5,270.00 | 7,166 |
| 2025-04-25 | 5,230.00 | 5,290.00 | 5,230.00 | 5,280.00 | 5,280.00 | 1,406 |
| 2025-04-24 | 5,240.00 | 5,330.00 | 5,210.00 | 5,280.00 | 5,280.00 | 8,380 |
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.