Optipharm.CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,305.00 | 4,500.00 | 4,290.00 | 4,500.00 | 4,500.00 | 7,787 |
| 2026-10-16 | 4,405.00 | 4,435.00 | 4,300.00 | 4,435.00 | 4,435.00 | 5,661 |
| 2026-10-15 | 4,375.00 | 4,600.00 | 4,300.00 | 4,405.00 | 4,405.00 | 5,172 |
| 2026-10-14 | 4,365.00 | 4,495.00 | 4,300.00 | 4,410.00 | 4,410.00 | 9,694 |
| 2026-10-13 | 4,580.00 | 4,580.00 | 4,400.00 | 4,420.00 | 4,420.00 | 5,257 |
| 2026-10-12 | 4,555.00 | 4,665.00 | 4,425.00 | 4,545.00 | 4,545.00 | 8,453 |
| 2026-10-08 | 4,500.00 | 4,670.00 | 4,400.00 | 4,490.00 | 4,490.00 | 12,973 |
| 2026-10-07 | 4,455.00 | 4,565.00 | 4,400.00 | 4,480.00 | 4,480.00 | 2,851 |
| 2026-10-06 | 4,500.00 | 4,500.00 | 4,400.00 | 4,455.00 | 4,455.00 | 10,942 |
| 2026-10-02 | 4,500.00 | 4,685.00 | 4,400.00 | 4,500.00 | 4,500.00 | 10,186 |
| 2026-10-01 | 4,510.00 | 4,585.00 | 4,470.00 | 4,480.00 | 4,480.00 | 12,443 |
| 2026-09-30 | 4,555.00 | 4,730.00 | 4,500.00 | 4,510.00 | 4,510.00 | 35,191 |
| 2026-09-29 | 4,735.00 | 4,775.00 | 4,465.00 | 4,690.00 | 4,690.00 | 11,081 |
| 2026-09-28 | 4,575.00 | 4,770.00 | 4,575.00 | 4,685.00 | 4,685.00 | 7,903 |
| 2026-09-23 | 4,570.00 | 4,690.00 | 4,515.00 | 4,575.00 | 4,575.00 | 6,872 |
| 2026-09-22 | 4,660.00 | 4,660.00 | 4,560.00 | 4,570.00 | 4,570.00 | 9,911 |
| 2026-09-21 | 4,710.00 | 4,710.00 | 4,615.00 | 4,660.00 | 4,660.00 | 4,499 |
| 2026-09-18 | 4,750.00 | 4,755.00 | 4,655.00 | 4,720.00 | 4,720.00 | 1,974 |
| 2026-09-17 | 4,790.00 | 4,790.00 | 4,605.00 | 4,720.00 | 4,720.00 | 6,532 |
| 2026-09-16 | 4,690.00 | 4,820.00 | 4,655.00 | 4,675.00 | 4,675.00 | 6,316 |
| 2026-09-15 | 4,795.00 | 4,815.00 | 4,655.00 | 4,790.00 | 4,790.00 | 2,486 |
| 2026-09-14 | 4,815.00 | 4,815.00 | 4,650.00 | 4,735.00 | 4,735.00 | 5,403 |
| 2026-09-11 | 4,815.00 | 4,815.00 | 4,695.00 | 4,760.00 | 4,760.00 | 5,806 |
| 2026-09-10 | 4,785.00 | 4,820.00 | 4,710.00 | 4,790.00 | 4,790.00 | 4,884 |
| 2026-09-09 | 4,770.00 | 4,825.00 | 4,725.00 | 4,785.00 | 4,785.00 | 1,496 |
| 2026-09-08 | 4,760.00 | 4,840.00 | 4,735.00 | 4,830.00 | 4,830.00 | 1,990 |
| 2026-09-07 | 4,800.00 | 4,850.00 | 4,700.00 | 4,810.00 | 4,810.00 | 4,477 |
| 2026-09-04 | 4,830.00 | 4,830.00 | 4,770.00 | 4,795.00 | 4,795.00 | 3,003 |
| 2026-09-03 | 4,815.00 | 4,890.00 | 4,735.00 | 4,815.00 | 4,815.00 | 5,533 |
| 2026-09-02 | 4,850.00 | 4,950.00 | 4,725.00 | 4,850.00 | 4,850.00 | 7,415 |
| 2026-09-01 | 4,840.00 | 4,850.00 | 4,800.00 | 4,845.00 | 4,845.00 | 340 |
| 2026-08-31 | 4,815.00 | 4,840.00 | 4,700.00 | 4,840.00 | 4,840.00 | 2,264 |
| 2026-08-28 | 4,810.00 | 4,850.00 | 4,685.00 | 4,820.00 | 4,820.00 | 1,457 |
| 2026-08-27 | 4,750.00 | 4,840.00 | 4,695.00 | 4,810.00 | 4,810.00 | 1,409 |
| 2026-08-26 | 5,000.00 | 5,000.00 | 4,685.00 | 4,745.00 | 4,745.00 | 4,288 |
| 2026-08-25 | 4,920.00 | 5,050.00 | 4,610.00 | 4,780.00 | 4,780.00 | 8,095 |
| 2026-08-24 | 4,565.00 | 4,965.00 | 4,565.00 | 4,655.00 | 4,655.00 | 5,927 |
| 2026-08-21 | 4,790.00 | 4,800.00 | 4,400.00 | 4,565.00 | 4,565.00 | 12,839 |
| 2026-08-20 | 4,850.00 | 4,850.00 | 4,665.00 | 4,800.00 | 4,800.00 | 9,417 |
| 2026-08-19 | 4,820.00 | 4,845.00 | 4,655.00 | 4,800.00 | 4,800.00 | 2,531 |
| 2026-08-18 | 4,850.00 | 4,850.00 | 4,760.00 | 4,820.00 | 4,820.00 | 3,745 |
| 2026-08-14 | 4,840.00 | 4,850.00 | 4,760.00 | 4,815.00 | 4,815.00 | 2,585 |
| 2026-08-13 | 4,835.00 | 4,840.00 | 4,705.00 | 4,840.00 | 4,840.00 | 6,311 |
| 2026-08-12 | 4,730.00 | 4,850.00 | 4,660.00 | 4,790.00 | 4,790.00 | 4,223 |
| 2026-08-11 | 4,850.00 | 4,850.00 | 4,700.00 | 4,730.00 | 4,730.00 | 7,701 |
| 2026-08-10 | 4,840.00 | 4,840.00 | 4,650.00 | 4,800.00 | 4,800.00 | 9,989 |
| 2026-08-07 | 4,745.00 | 4,795.00 | 4,695.00 | 4,765.00 | 4,765.00 | 2,591 |
| 2026-08-06 | 4,705.00 | 4,745.00 | 4,545.00 | 4,745.00 | 4,745.00 | 27,592 |
| 2026-08-05 | 4,730.00 | 4,780.00 | 4,640.00 | 4,740.00 | 4,740.00 | 5,324 |
| 2026-08-04 | 4,700.00 | 4,900.00 | 4,655.00 | 4,710.00 | 4,710.00 | 3,606 |
| 2026-08-03 | 4,895.00 | 4,895.00 | 4,450.00 | 4,675.00 | 4,675.00 | 7,189 |
| 2026-07-31 | 4,595.00 | 4,680.00 | 4,415.00 | 4,615.00 | 4,615.00 | 9,023 |
| 2026-07-30 | 4,550.00 | 4,895.00 | 4,375.00 | 4,480.00 | 4,480.00 | 1,676 |
| 2026-07-29 | 4,665.00 | 4,665.00 | 4,110.00 | 4,555.00 | 4,555.00 | 7,496 |
| 2026-07-28 | 4,685.00 | 4,695.00 | 4,425.00 | 4,555.00 | 4,555.00 | 10,258 |
| 2026-07-27 | 4,890.00 | 4,890.00 | 4,575.00 | 4,635.00 | 4,635.00 | 5,027 |
| 2026-07-24 | 4,640.00 | 4,680.00 | 4,465.00 | 4,620.00 | 4,620.00 | 4,366 |
| 2026-07-23 | 4,730.00 | 4,730.00 | 4,600.00 | 4,640.00 | 4,640.00 | 9,442 |
| 2026-07-22 | 4,910.00 | 4,910.00 | 4,600.00 | 4,695.00 | 4,695.00 | 10,171 |
| 2026-07-21 | 4,730.00 | 5,100.00 | 4,620.00 | 4,750.00 | 4,750.00 | 19,448 |
Page 1 of 3 · 121 trading daysOlder →
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.