Optipharm.CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,160.00 | 5,400.00 | 5,060.00 | 5,080.00 | 5,080.00 | 15,513 |
| 2024-10-25 | 5,170.00 | 5,230.00 | 5,120.00 | 5,210.00 | 5,210.00 | 2,322 |
| 2024-10-24 | 5,230.00 | 5,270.00 | 5,080.00 | 5,220.00 | 5,220.00 | 7,829 |
| 2024-10-23 | 5,230.00 | 5,400.00 | 5,140.00 | 5,280.00 | 5,280.00 | 4,795 |
| 2024-10-22 | 5,270.00 | 5,310.00 | 5,130.00 | 5,270.00 | 5,270.00 | 7,445 |
| 2024-10-21 | 5,460.00 | 5,470.00 | 5,310.00 | 5,320.00 | 5,320.00 | 5,207 |
| 2024-10-18 | 5,570.00 | 5,630.00 | 5,440.00 | 5,440.00 | 5,440.00 | 6,492 |
| 2024-10-17 | 5,500.00 | 5,630.00 | 5,370.00 | 5,620.00 | 5,620.00 | 6,322 |
| 2024-10-16 | 5,400.00 | 5,520.00 | 5,270.00 | 5,510.00 | 5,510.00 | 8,124 |
| 2024-10-15 | 5,350.00 | 5,480.00 | 5,300.00 | 5,450.00 | 5,450.00 | 8,891 |
| 2024-10-14 | 5,330.00 | 5,400.00 | 5,280.00 | 5,380.00 | 5,380.00 | 6,936 |
| 2024-10-11 | 5,340.00 | 5,430.00 | 5,270.00 | 5,340.00 | 5,340.00 | 4,491 |
| 2024-10-10 | 5,300.00 | 5,400.00 | 5,280.00 | 5,380.00 | 5,380.00 | 8,455 |
| 2024-10-08 | 5,220.00 | 5,330.00 | 5,190.00 | 5,260.00 | 5,260.00 | 6,004 |
| 2024-10-07 | 5,280.00 | 5,360.00 | 5,180.00 | 5,260.00 | 5,260.00 | 20,643 |
| 2024-10-04 | 5,310.00 | 5,400.00 | 5,200.00 | 5,330.00 | 5,330.00 | 7,319 |
| 2024-10-02 | 5,330.00 | 5,380.00 | 5,220.00 | 5,360.00 | 5,360.00 | 3,922 |
| 2024-09-30 | 5,370.00 | 5,380.00 | 5,270.00 | 5,380.00 | 5,380.00 | 5,307 |
| 2024-09-27 | 5,310.00 | 5,430.00 | 5,310.00 | 5,370.00 | 5,370.00 | 7,790 |
| 2024-09-26 | 5,360.00 | 5,420.00 | 5,280.00 | 5,370.00 | 5,370.00 | 7,803 |
| 2024-09-25 | 5,370.00 | 5,390.00 | 5,290.00 | 5,360.00 | 5,360.00 | 7,716 |
| 2024-09-24 | 5,450.00 | 5,540.00 | 5,300.00 | 5,370.00 | 5,370.00 | 15,918 |
| 2024-09-23 | 5,350.00 | 5,510.00 | 5,210.00 | 5,360.00 | 5,360.00 | 11,920 |
| 2024-09-20 | 5,340.00 | 5,400.00 | 5,230.00 | 5,350.00 | 5,350.00 | 10,514 |
| 2024-09-19 | 5,310.00 | 5,490.00 | 5,230.00 | 5,340.00 | 5,340.00 | 10,560 |
| 2024-09-13 | 5,280.00 | 5,370.00 | 5,240.00 | 5,310.00 | 5,310.00 | 5,875 |
| 2024-09-12 | 5,310.00 | 5,480.00 | 5,240.00 | 5,330.00 | 5,330.00 | 14,570 |
| 2024-09-11 | 5,480.00 | 5,480.00 | 5,250.00 | 5,310.00 | 5,310.00 | 17,039 |
| 2024-09-10 | 5,460.00 | 5,490.00 | 5,300.00 | 5,390.00 | 5,390.00 | 7,644 |
| 2024-09-09 | 5,500.00 | 5,500.00 | 5,350.00 | 5,460.00 | 5,460.00 | 4,917 |
| 2024-09-06 | 5,700.00 | 5,700.00 | 5,330.00 | 5,500.00 | 5,500.00 | 37,802 |
| 2024-09-05 | 5,550.00 | 6,350.00 | 5,520.00 | 5,700.00 | 5,700.00 | 221,122 |
| 2024-09-04 | 5,680.00 | 5,680.00 | 5,510.00 | 5,560.00 | 5,560.00 | 4,529 |
| 2024-09-03 | 5,720.00 | 5,760.00 | 5,580.00 | 5,690.00 | 5,690.00 | 10,885 |
| 2024-09-02 | 5,770.00 | 5,780.00 | 5,710.00 | 5,710.00 | 5,710.00 | 1,623 |
| 2024-08-30 | 5,730.00 | 5,860.00 | 5,710.00 | 5,770.00 | 5,770.00 | 1,699 |
| 2024-08-29 | 5,850.00 | 5,850.00 | 5,650.00 | 5,780.00 | 5,780.00 | 9,047 |
| 2024-08-28 | 5,770.00 | 5,900.00 | 5,720.00 | 5,790.00 | 5,790.00 | 4,339 |
| 2024-08-27 | 5,760.00 | 5,790.00 | 5,750.00 | 5,770.00 | 5,770.00 | 5,773 |
| 2024-08-26 | 5,910.00 | 5,910.00 | 5,730.00 | 5,810.00 | 5,810.00 | 14,840 |
| 2024-08-23 | 5,950.00 | 5,950.00 | 5,800.00 | 5,900.00 | 5,900.00 | 14,437 |
| 2024-08-22 | 5,910.00 | 6,040.00 | 5,820.00 | 5,980.00 | 5,980.00 | 14,556 |
| 2024-08-21 | 6,030.00 | 6,080.00 | 5,940.00 | 5,970.00 | 5,970.00 | 7,765 |
| 2024-08-20 | 5,970.00 | 6,070.00 | 5,930.00 | 6,020.00 | 6,020.00 | 6,086 |
| 2024-08-19 | 6,040.00 | 6,040.00 | 5,940.00 | 6,040.00 | 6,040.00 | 8,977 |
| 2024-08-16 | 6,310.00 | 6,530.00 | 5,850.00 | 6,040.00 | 6,040.00 | 86,073 |
| 2024-08-14 | 6,120.00 | 6,120.00 | 5,900.00 | 6,110.00 | 6,110.00 | 9,952 |
| 2024-08-13 | 6,090.00 | 6,090.00 | 5,930.00 | 6,000.00 | 6,000.00 | 3,634 |
| 2024-08-12 | 5,900.00 | 6,120.00 | 5,900.00 | 6,090.00 | 6,090.00 | 9,979 |
| 2024-08-09 | 5,780.00 | 5,980.00 | 5,780.00 | 5,920.00 | 5,920.00 | 8,179 |
| 2024-08-08 | 5,940.00 | 5,960.00 | 5,810.00 | 5,880.00 | 5,880.00 | 3,257 |
| 2024-08-07 | 5,760.00 | 5,990.00 | 5,760.00 | 5,930.00 | 5,930.00 | 9,258 |
| 2024-08-06 | 5,960.00 | 6,050.00 | 5,860.00 | 5,930.00 | 5,930.00 | 6,056 |
| 2024-08-05 | 6,100.00 | 6,170.00 | 5,580.00 | 5,980.00 | 5,980.00 | 30,957 |
| 2024-08-02 | 6,140.00 | 6,150.00 | 5,900.00 | 6,150.00 | 6,150.00 | 15,342 |
| 2024-08-01 | 6,170.00 | 6,200.00 | 6,040.00 | 6,150.00 | 6,150.00 | 5,791 |
| 2024-07-31 | 6,120.00 | 6,200.00 | 6,080.00 | 6,180.00 | 6,180.00 | 4,697 |
| 2024-07-30 | 6,080.00 | 6,270.00 | 6,080.00 | 6,200.00 | 6,200.00 | 3,695 |
| 2024-07-29 | 6,160.00 | 6,160.00 | 6,070.00 | 6,140.00 | 6,140.00 | 2,695 |
| 2024-07-26 | 6,160.00 | 6,240.00 | 6,120.00 | 6,160.00 | 6,160.00 | 3,060 |
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.