Optipharm.CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,150.00 | 5,220.00 | 5,020.00 | 5,140.00 | 5,140.00 | 13,571 |
| 2025-01-21 | 5,200.00 | 5,240.00 | 5,060.00 | 5,220.00 | 5,220.00 | 10,914 |
| 2025-01-20 | 5,240.00 | 5,320.00 | 5,240.00 | 5,250.00 | 5,250.00 | 4,648 |
| 2025-01-17 | 5,260.00 | 5,290.00 | 5,130.00 | 5,290.00 | 5,290.00 | 13,251 |
| 2025-01-16 | 5,170.00 | 5,280.00 | 5,140.00 | 5,260.00 | 5,260.00 | 23,600 |
| 2025-01-15 | 5,130.00 | 5,220.00 | 5,100.00 | 5,170.00 | 5,170.00 | 8,746 |
| 2025-01-14 | 5,150.00 | 5,170.00 | 5,020.00 | 5,170.00 | 5,170.00 | 5,421 |
| 2025-01-13 | 5,100.00 | 5,230.00 | 5,000.00 | 5,150.00 | 5,150.00 | 6,153 |
| 2025-01-10 | 5,020.00 | 5,150.00 | 4,980.00 | 5,150.00 | 5,150.00 | 12,979 |
| 2025-01-09 | 4,870.00 | 5,070.00 | 4,870.00 | 5,070.00 | 5,070.00 | 9,742 |
| 2025-01-08 | 4,830.00 | 4,955.00 | 4,755.00 | 4,950.00 | 4,950.00 | 6,298 |
| 2025-01-07 | 4,770.00 | 4,875.00 | 4,770.00 | 4,875.00 | 4,875.00 | 11,458 |
| 2025-01-06 | 4,690.00 | 4,825.00 | 4,690.00 | 4,785.00 | 4,785.00 | 5,955 |
| 2025-01-03 | 4,625.00 | 4,785.00 | 4,585.00 | 4,735.00 | 4,735.00 | 6,612 |
| 2025-01-02 | 4,645.00 | 4,700.00 | 4,595.00 | 4,670.00 | 4,670.00 | 6,618 |
| 2024-12-30 | 4,515.00 | 4,650.00 | 4,400.00 | 4,645.00 | 4,645.00 | 4,008 |
| 2024-12-27 | 4,435.00 | 4,535.00 | 4,420.00 | 4,520.00 | 4,520.00 | 8,424 |
| 2024-12-26 | 4,590.00 | 4,600.00 | 4,425.00 | 4,530.00 | 4,530.00 | 19,792 |
| 2024-12-24 | 4,555.00 | 4,675.00 | 4,480.00 | 4,630.00 | 4,630.00 | 15,430 |
| 2024-12-23 | 4,655.00 | 4,735.00 | 4,590.00 | 4,590.00 | 4,590.00 | 12,180 |
| 2024-12-20 | 4,835.00 | 4,850.00 | 4,660.00 | 4,690.00 | 4,690.00 | 10,416 |
| 2024-12-19 | 4,970.00 | 4,970.00 | 4,700.00 | 4,835.00 | 4,835.00 | 9,919 |
| 2024-12-18 | 4,655.00 | 4,800.00 | 4,635.00 | 4,780.00 | 4,780.00 | 5,919 |
| 2024-12-17 | 4,755.00 | 4,810.00 | 4,685.00 | 4,750.00 | 4,750.00 | 1,114 |
| 2024-12-16 | 4,820.00 | 4,875.00 | 4,745.00 | 4,750.00 | 4,750.00 | 6,415 |
| 2024-12-13 | 4,725.00 | 4,820.00 | 4,650.00 | 4,820.00 | 4,820.00 | 10,439 |
| 2024-12-12 | 4,800.00 | 4,840.00 | 4,605.00 | 4,730.00 | 4,730.00 | 13,010 |
| 2024-12-11 | 4,720.00 | 4,870.00 | 4,705.00 | 4,800.00 | 4,800.00 | 9,371 |
| 2024-12-10 | 4,430.00 | 4,730.00 | 4,410.00 | 4,730.00 | 4,730.00 | 10,376 |
| 2024-12-09 | 4,740.00 | 4,740.00 | 4,480.00 | 4,625.00 | 4,625.00 | 9,233 |
| 2024-12-06 | 4,695.00 | 4,755.00 | 4,415.00 | 4,740.00 | 4,740.00 | 15,834 |
| 2024-12-05 | 4,750.00 | 4,750.00 | 4,600.00 | 4,675.00 | 4,675.00 | 4,314 |
| 2024-12-04 | 4,460.00 | 4,745.00 | 4,460.00 | 4,715.00 | 4,715.00 | 12,414 |
| 2024-12-03 | 4,660.00 | 4,750.00 | 4,575.00 | 4,690.00 | 4,690.00 | 3,965 |
| 2024-12-02 | 4,600.00 | 4,670.00 | 4,600.00 | 4,660.00 | 4,660.00 | 4,711 |
| 2024-11-29 | 4,700.00 | 4,700.00 | 4,635.00 | 4,645.00 | 4,645.00 | 1,314 |
| 2024-11-28 | 4,645.00 | 4,715.00 | 4,640.00 | 4,670.00 | 4,670.00 | 3,238 |
| 2024-11-27 | 4,700.00 | 4,755.00 | 4,630.00 | 4,655.00 | 4,655.00 | 7,631 |
| 2024-11-26 | 4,735.00 | 4,845.00 | 4,655.00 | 4,720.00 | 4,720.00 | 5,052 |
| 2024-11-25 | 4,770.00 | 4,790.00 | 4,700.00 | 4,775.00 | 4,775.00 | 5,731 |
| 2024-11-22 | 4,660.00 | 4,840.00 | 4,625.00 | 4,775.00 | 4,775.00 | 9,651 |
| 2024-11-21 | 4,750.00 | 4,775.00 | 4,650.00 | 4,725.00 | 4,725.00 | 6,408 |
| 2024-11-20 | 4,785.00 | 4,785.00 | 4,690.00 | 4,765.00 | 4,765.00 | 4,868 |
| 2024-11-19 | 4,755.00 | 4,930.00 | 4,705.00 | 4,765.00 | 4,765.00 | 451 |
| 2024-11-18 | 4,630.00 | 4,750.00 | 4,580.00 | 4,750.00 | 4,750.00 | 5,267 |
| 2024-11-15 | 4,595.00 | 4,690.00 | 4,545.00 | 4,630.00 | 4,630.00 | 12,004 |
| 2024-11-14 | 4,680.00 | 4,740.00 | 4,505.00 | 4,640.00 | 4,640.00 | 17,597 |
| 2024-11-13 | 4,780.00 | 4,780.00 | 4,450.00 | 4,680.00 | 4,680.00 | 25,479 |
| 2024-11-12 | 5,000.00 | 5,000.00 | 4,635.00 | 4,780.00 | 4,780.00 | 31,075 |
| 2024-11-11 | 5,010.00 | 5,020.00 | 4,860.00 | 4,945.00 | 4,945.00 | 14,539 |
| 2024-11-08 | 5,080.00 | 5,270.00 | 5,000.00 | 5,050.00 | 5,050.00 | 4,004 |
| 2024-11-07 | 5,000.00 | 5,080.00 | 4,920.00 | 5,080.00 | 5,080.00 | 13,140 |
| 2024-11-06 | 5,030.00 | 5,030.00 | 4,900.00 | 4,980.00 | 4,980.00 | 13,023 |
| 2024-11-05 | 5,020.00 | 5,050.00 | 4,910.00 | 5,030.00 | 5,030.00 | 7,490 |
| 2024-11-04 | 5,060.00 | 5,100.00 | 4,960.00 | 5,020.00 | 5,020.00 | 9,611 |
| 2024-11-01 | 5,080.00 | 5,080.00 | 4,990.00 | 5,060.00 | 5,060.00 | 4,464 |
| 2024-10-31 | 5,160.00 | 5,160.00 | 5,010.00 | 5,080.00 | 5,080.00 | 4,353 |
| 2024-10-30 | 5,110.00 | 5,110.00 | 4,975.00 | 5,080.00 | 5,080.00 | 6,838 |
| 2024-10-29 | 5,070.00 | 5,160.00 | 4,950.00 | 5,060.00 | 5,060.00 | 15,231 |
| 2024-10-28 | 5,160.00 | 5,400.00 | 5,060.00 | 5,080.00 | 5,080.00 | 15,513 |
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.