OPTUS Pharmaceutical Co., Ltd. (KOSDAQ:131030)
South Korea · Delayed Price · Currency is KRW 7,700.00
+510.00 (7.09%)
At close: Aug 22, 2025, 3:30 PM KST
OPTUS Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7,190.00 | 7,740.00 | 7,030.00 | 7,700.00 | - | 7.09% | 496,278 |
| Aug 21, 2025 | 6,950.00 | 7,300.00 | 6,950.00 | 7,190.00 | - | 3.75% | 224,482 |
| Aug 20, 2025 | 7,010.00 | 7,390.00 | 6,750.00 | 6,930.00 | - | 2.82% | 600,249 |
| Aug 19, 2025 | 6,700.00 | 6,760.00 | 6,620.00 | 6,740.00 | - | 0.75% | 85,199 |
| Aug 18, 2025 | 6,840.00 | 6,940.00 | 6,690.00 | 6,690.00 | - | -2.48% | 65,457 |
| Aug 14, 2025 | 6,990.00 | 6,990.00 | 6,860.00 | 6,860.00 | - | -1.29% | 47,827 |
| Aug 13, 2025 | 6,860.00 | 6,970.00 | 6,820.00 | 6,950.00 | - | 1.46% | 88,690 |
| Aug 12, 2025 | 6,850.00 | 6,970.00 | 6,830.00 | 6,850.00 | - | - | 38,403 |
| Aug 11, 2025 | 6,840.00 | 6,940.00 | 6,780.00 | 6,850.00 | - | -0.44% | 66,424 |
| Aug 8, 2025 | 6,910.00 | 6,930.00 | 6,800.00 | 6,880.00 | - | - | 56,898 |
| Aug 7, 2025 | 6,970.00 | 6,970.00 | 6,790.00 | 6,880.00 | - | -1.29% | 69,020 |
| Aug 6, 2025 | 7,000.00 | 7,050.00 | 6,910.00 | 6,970.00 | - | -0.43% | 48,218 |
| Aug 5, 2025 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | - | 0.72% | 73,289 |
| Aug 4, 2025 | 6,890.00 | 7,050.00 | 6,810.00 | 6,950.00 | - | 1.76% | 116,340 |
| Aug 1, 2025 | 7,100.00 | 7,120.00 | 6,810.00 | 6,830.00 | - | -3.67% | 239,252 |
| Jul 31, 2025 | 7,100.00 | 7,200.00 | 7,030.00 | 7,090.00 | - | -0.70% | 162,497 |
| Jul 30, 2025 | 7,200.00 | 7,300.00 | 7,050.00 | 7,140.00 | - | -2.06% | 261,501 |
| Jul 29, 2025 | 6,950.00 | 7,560.00 | 6,760.00 | 7,290.00 | - | 4.59% | 831,193 |
| Jul 28, 2025 | 7,160.00 | 7,180.00 | 6,960.00 | 6,970.00 | - | -2.24% | 325,776 |
| Jul 25, 2025 | 7,500.00 | 7,630.00 | 7,110.00 | 7,130.00 | - | -5.56% | 1,078,828 |
| Jul 24, 2025 | 8,030.00 | 8,960.00 | 7,360.00 | 7,550.00 | - | -9.04% | 5,839,675 |
| Jul 23, 2025 | 6,690.00 | 8,540.00 | 6,690.00 | 8,300.00 | - | 26.33% | 11,346,260 |
| Jul 22, 2025 | 6,400.00 | 6,700.00 | 6,400.00 | 6,570.00 | - | 2.50% | 200,893 |
| Jul 21, 2025 | 6,420.00 | 6,520.00 | 6,390.00 | 6,410.00 | - | -0.16% | 26,967 |
| Jul 18, 2025 | 6,500.00 | 6,550.00 | 6,400.00 | 6,420.00 | - | -1.38% | 38,101 |
| Jul 17, 2025 | 6,360.00 | 6,560.00 | 6,360.00 | 6,510.00 | - | 2.68% | 93,877 |
| Jul 16, 2025 | 6,430.00 | 6,440.00 | 6,330.00 | 6,340.00 | - | -1.09% | 34,517 |
| Jul 15, 2025 | 6,390.00 | 6,450.00 | 6,310.00 | 6,410.00 | - | 0.31% | 41,782 |
| Jul 14, 2025 | 6,300.00 | 6,450.00 | 6,270.00 | 6,390.00 | - | 1.27% | 40,326 |
| Jul 11, 2025 | 6,370.00 | 6,420.00 | 6,290.00 | 6,310.00 | - | -1.10% | 45,665 |
| Jul 10, 2025 | 6,400.00 | 6,440.00 | 6,370.00 | 6,380.00 | - | -0.31% | 28,586 |
| Jul 9, 2025 | 6,300.00 | 6,440.00 | 6,300.00 | 6,400.00 | - | 1.43% | 69,905 |
| Jul 8, 2025 | 6,320.00 | 6,320.00 | 6,220.00 | 6,310.00 | - | 0.32% | 49,694 |
| Jul 7, 2025 | 6,220.00 | 6,320.00 | 6,190.00 | 6,290.00 | - | 1.45% | 59,025 |
| Jul 4, 2025 | 6,210.00 | 6,270.00 | 6,180.00 | 6,200.00 | - | -0.96% | 46,093 |
| Jul 3, 2025 | 6,130.00 | 6,370.00 | 6,080.00 | 6,260.00 | - | 2.79% | 210,568 |
| Jul 2, 2025 | 6,060.00 | 6,900.00 | 5,970.00 | 6,090.00 | - | 0.66% | 1,483,093 |
| Jul 1, 2025 | 6,040.00 | 6,090.00 | 6,000.00 | 6,050.00 | - | 0.17% | 29,542 |
| Jun 30, 2025 | 6,100.00 | 6,110.00 | 6,010.00 | 6,040.00 | - | -0.82% | 46,369 |
| Jun 27, 2025 | 6,100.00 | 6,120.00 | 5,980.00 | 6,090.00 | - | -0.16% | 79,438 |
| Jun 26, 2025 | 6,240.00 | 6,240.00 | 6,080.00 | 6,100.00 | - | -1.77% | 74,554 |
| Jun 25, 2025 | 6,220.00 | 6,240.00 | 6,150.00 | 6,210.00 | - | -0.16% | 40,203 |
| Jun 24, 2025 | 6,190.00 | 6,230.00 | 6,160.00 | 6,220.00 | - | 0.48% | 36,480 |
| Jun 23, 2025 | 6,360.00 | 6,360.00 | 6,090.00 | 6,190.00 | - | -2.67% | 130,924 |
| Jun 20, 2025 | 6,360.00 | 6,370.00 | 6,250.00 | 6,360.00 | - | - | 38,909 |
| Jun 19, 2025 | 6,320.00 | 6,360.00 | 6,160.00 | 6,360.00 | - | 0.47% | 67,161 |
| Jun 18, 2025 | 6,310.00 | 6,340.00 | 6,220.00 | 6,330.00 | - | - | 42,291 |
| Jun 17, 2025 | 6,360.00 | 6,450.00 | 6,250.00 | 6,330.00 | - | 0.96% | 79,165 |
| Jun 16, 2025 | 6,250.00 | 6,310.00 | 6,180.00 | 6,270.00 | - | 0.80% | 60,901 |
| Jun 13, 2025 | 6,210.00 | 6,260.00 | 6,140.00 | 6,220.00 | - | 0.48% | 130,912 |