Optipharm.CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5,190.00 | 5,280.00 | 5,190.00 | 5,280.00 | 5,280.00 | 5,362 |
| 2025-04-22 | 5,230.00 | 5,280.00 | 5,100.00 | 5,250.00 | 5,250.00 | 8,303 |
| 2025-04-21 | 5,190.00 | 5,270.00 | 5,180.00 | 5,230.00 | 5,230.00 | 13,494 |
| 2025-04-18 | 5,100.00 | 5,240.00 | 5,050.00 | 5,210.00 | 5,210.00 | 76,605 |
| 2025-04-17 | 5,060.00 | 5,180.00 | 5,060.00 | 5,140.00 | 5,140.00 | 9,439 |
| 2025-04-16 | 5,250.00 | 5,350.00 | 5,090.00 | 5,120.00 | 5,120.00 | 32,100 |
| 2025-04-15 | 5,290.00 | 5,300.00 | 5,230.00 | 5,290.00 | 5,290.00 | 966 |
| 2025-04-14 | 5,230.00 | 5,350.00 | 5,200.00 | 5,290.00 | 5,290.00 | 3,906 |
| 2025-04-11 | 5,180.00 | 5,300.00 | 5,150.00 | 5,300.00 | 5,300.00 | 8,556 |
| 2025-04-10 | 5,340.00 | 5,340.00 | 5,200.00 | 5,240.00 | 5,240.00 | 5,264 |
| 2025-04-09 | 5,250.00 | 5,300.00 | 5,110.00 | 5,260.00 | 5,260.00 | 7,546 |
| 2025-04-08 | 5,320.00 | 5,320.00 | 5,200.00 | 5,250.00 | 5,250.00 | 3,545 |
| 2025-04-07 | 5,200.00 | 5,330.00 | 5,130.00 | 5,210.00 | 5,210.00 | 6,983 |
| 2025-04-04 | 5,310.00 | 5,400.00 | 5,210.00 | 5,340.00 | 5,340.00 | 748 |
| 2025-04-03 | 5,340.00 | 5,390.00 | 5,160.00 | 5,370.00 | 5,370.00 | 5,061 |
| 2025-04-02 | 5,360.00 | 5,450.00 | 5,270.00 | 5,380.00 | 5,380.00 | 5,173 |
| 2025-04-01 | 5,390.00 | 5,390.00 | 5,250.00 | 5,380.00 | 5,380.00 | 1,088 |
| 2025-03-31 | 5,380.00 | 5,380.00 | 5,170.00 | 5,370.00 | 5,370.00 | 12,696 |
| 2025-03-28 | 5,270.00 | 5,430.00 | 5,150.00 | 5,380.00 | 5,380.00 | 10,169 |
| 2025-03-27 | 5,500.00 | 5,500.00 | 5,360.00 | 5,380.00 | 5,380.00 | 6,657 |
| 2025-03-26 | 5,490.00 | 5,500.00 | 5,340.00 | 5,470.00 | 5,470.00 | 10,930 |
| 2025-03-25 | 5,500.00 | 5,560.00 | 5,410.00 | 5,490.00 | 5,490.00 | 7,633 |
| 2025-03-24 | 5,420.00 | 5,550.00 | 5,370.00 | 5,490.00 | 5,490.00 | 9,941 |
| 2025-03-21 | 5,450.00 | 5,540.00 | 5,310.00 | 5,490.00 | 5,490.00 | 7,131 |
| 2025-03-20 | 5,570.00 | 5,570.00 | 5,440.00 | 5,490.00 | 5,490.00 | 498 |
| 2025-03-19 | 5,510.00 | 5,640.00 | 5,400.00 | 5,490.00 | 5,490.00 | 1,838 |
| 2025-03-18 | 5,580.00 | 5,580.00 | 5,460.00 | 5,510.00 | 5,510.00 | 2,746 |
| 2025-03-17 | 5,540.00 | 5,610.00 | 5,470.00 | 5,520.00 | 5,520.00 | 5,748 |
| 2025-03-14 | 5,650.00 | 5,650.00 | 5,450.00 | 5,500.00 | 5,500.00 | 6,844 |
| 2025-03-13 | 5,490.00 | 5,570.00 | 5,430.00 | 5,470.00 | 5,470.00 | 3,013 |
| 2025-03-12 | 5,460.00 | 5,690.00 | 5,440.00 | 5,490.00 | 5,490.00 | 4,564 |
| 2025-03-11 | 5,500.00 | 5,570.00 | 5,290.00 | 5,500.00 | 5,500.00 | 5,250 |
| 2025-03-10 | 5,630.00 | 5,630.00 | 5,490.00 | 5,570.00 | 5,570.00 | 3,174 |
| 2025-03-07 | 5,570.00 | 5,720.00 | 5,370.00 | 5,630.00 | 5,630.00 | 6,382 |
| 2025-03-06 | 5,600.00 | 5,650.00 | 5,510.00 | 5,630.00 | 5,630.00 | 6,345 |
| 2025-03-05 | 5,660.00 | 5,780.00 | 5,580.00 | 5,670.00 | 5,670.00 | 9,836 |
| 2025-03-04 | 5,750.00 | 5,860.00 | 5,690.00 | 5,720.00 | 5,720.00 | 6,189 |
| 2025-02-28 | 5,780.00 | 5,830.00 | 5,590.00 | 5,770.00 | 5,770.00 | 6,038 |
| 2025-02-27 | 5,770.00 | 5,860.00 | 5,770.00 | 5,830.00 | 5,830.00 | 11,126 |
| 2025-02-26 | 5,860.00 | 5,860.00 | 5,690.00 | 5,770.00 | 5,770.00 | 12,603 |
| 2025-02-25 | 5,630.00 | 5,790.00 | 5,630.00 | 5,770.00 | 5,770.00 | 12,607 |
| 2025-02-24 | 5,520.00 | 5,630.00 | 5,520.00 | 5,630.00 | 5,630.00 | 11,481 |
| 2025-02-21 | 5,390.00 | 5,520.00 | 5,390.00 | 5,520.00 | 5,520.00 | 7,312 |
| 2025-02-20 | 5,390.00 | 5,450.00 | 5,350.00 | 5,430.00 | 5,430.00 | 5,509 |
| 2025-02-19 | 5,390.00 | 5,390.00 | 5,290.00 | 5,390.00 | 5,390.00 | 8,730 |
| 2025-02-18 | 5,220.00 | 5,350.00 | 5,190.00 | 5,340.00 | 5,340.00 | 12,188 |
| 2025-02-17 | 5,220.00 | 5,280.00 | 5,220.00 | 5,280.00 | 5,280.00 | 2,787 |
| 2025-02-14 | 5,260.00 | 5,290.00 | 5,110.00 | 5,280.00 | 5,280.00 | 10,424 |
| 2025-02-13 | 5,170.00 | 5,300.00 | 5,050.00 | 5,300.00 | 5,300.00 | 13,929 |
| 2025-02-12 | 5,170.00 | 5,200.00 | 5,030.00 | 5,180.00 | 5,180.00 | 9,901 |
| 2025-02-11 | 5,320.00 | 5,320.00 | 5,000.00 | 5,210.00 | 5,210.00 | 8,649 |
| 2025-02-10 | 5,170.00 | 5,240.00 | 5,050.00 | 5,210.00 | 5,210.00 | 9,141 |
| 2025-02-07 | 5,150.00 | 5,220.00 | 5,130.00 | 5,210.00 | 5,210.00 | 7,600 |
| 2025-02-06 | 5,260.00 | 5,330.00 | 5,240.00 | 5,260.00 | 5,260.00 | 10,550 |
| 2025-02-05 | 5,200.00 | 5,240.00 | 5,130.00 | 5,230.00 | 5,230.00 | 6,858 |
| 2025-02-04 | 5,050.00 | 5,210.00 | 5,050.00 | 5,180.00 | 5,180.00 | 14,151 |
| 2025-02-03 | 5,030.00 | 5,120.00 | 5,000.00 | 5,090.00 | 5,090.00 | 3,950 |
| 2025-01-31 | 5,100.00 | 5,190.00 | 5,010.00 | 5,160.00 | 5,160.00 | 2,647 |
| 2025-01-24 | 5,030.00 | 5,240.00 | 5,030.00 | 5,130.00 | 5,130.00 | 5,173 |
| 2025-01-23 | 5,100.00 | 5,140.00 | 5,030.00 | 5,090.00 | 5,090.00 | 1,779 |
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.