OPTUS Pharmaceutical Co., Ltd. (KOSDAQ:131030)
South Korea · Delayed Price · Currency is KRW 6,930.00
-270.00 (-3.75%)
At close: May 20, 2026
OPTUS Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 6,990.00 | 7,320.00 | 6,870.00 | 7,100.00 | 7,100.00 | 2.45% | 102,801 |
| May 20, 2026 | 7,200.00 | 7,200.00 | 6,800.00 | 6,930.00 | 6,930.00 | -3.75% | 181,222 |
| May 19, 2026 | 7,400.00 | 7,590.00 | 7,140.00 | 7,200.00 | 7,200.00 | -2.70% | 83,904 |
| May 18, 2026 | 7,740.00 | 7,740.00 | 7,220.00 | 7,400.00 | 7,400.00 | -4.52% | 211,274 |
| May 15, 2026 | 8,090.00 | 8,120.00 | 7,600.00 | 7,750.00 | 7,750.00 | -4.20% | 187,020 |
| May 14, 2026 | 8,150.00 | 8,250.00 | 7,900.00 | 8,090.00 | 8,090.00 | -0.74% | 101,282 |
| May 13, 2026 | 8,260.00 | 8,270.00 | 7,970.00 | 8,150.00 | 8,150.00 | -0.73% | 97,831 |
| May 12, 2026 | 8,160.00 | 8,600.00 | 8,100.00 | 8,210.00 | 8,210.00 | -0.48% | 126,678 |
| May 11, 2026 | 8,510.00 | 8,600.00 | 8,230.00 | 8,250.00 | 8,250.00 | -3.51% | 163,858 |
| May 8, 2026 | 8,480.00 | 8,960.00 | 8,470.00 | 8,550.00 | 8,550.00 | 0.83% | 110,047 |
| May 7, 2026 | 8,570.00 | 8,850.00 | 8,450.00 | 8,480.00 | 8,480.00 | -2.53% | 104,186 |
| May 6, 2026 | 8,970.00 | 9,050.00 | 8,530.00 | 8,700.00 | 8,700.00 | -2.90% | 152,306 |
| May 4, 2026 | 9,120.00 | 9,280.00 | 8,920.00 | 8,960.00 | 8,960.00 | -1.43% | 130,043 |
| Apr 30, 2026 | 9,500.00 | 9,500.00 | 9,050.00 | 9,090.00 | 9,090.00 | -4.32% | 116,365 |
| Apr 29, 2026 | 9,540.00 | 9,600.00 | 9,380.00 | 9,500.00 | 9,500.00 | 1.17% | 98,781 |
| Apr 28, 2026 | 9,860.00 | 9,860.00 | 9,380.00 | 9,390.00 | 9,390.00 | -2.19% | 111,894 |
| Apr 27, 2026 | 9,490.00 | 9,840.00 | 9,470.00 | 9,600.00 | 9,600.00 | 2.35% | 223,458 |
| Apr 24, 2026 | 9,390.00 | 9,700.00 | 9,260.00 | 9,380.00 | 9,380.00 | -0.21% | 261,668 |
| Apr 23, 2026 | 9,400.00 | 9,850.00 | 9,320.00 | 9,400.00 | 9,400.00 | -4.57% | 311,123 |
| Apr 22, 2026 | 10,300.00 | 10,300.00 | 9,400.00 | 9,850.00 | 9,850.00 | -4.92% | 494,909 |
| Apr 21, 2026 | 10,760.00 | 11,020.00 | 10,140.00 | 10,360.00 | 10,360.00 | -0.67% | 255,140 |
| Apr 20, 2026 | 10,630.00 | 10,810.00 | 10,330.00 | 10,430.00 | 10,430.00 | -1.79% | 176,329 |
| Apr 17, 2026 | 10,800.00 | 10,960.00 | 10,550.00 | 10,620.00 | 10,620.00 | -0.84% | 162,896 |
| Apr 16, 2026 | 11,680.00 | 11,680.00 | 10,700.00 | 10,710.00 | 10,710.00 | -8.23% | 432,255 |
| Apr 15, 2026 | 11,620.00 | 12,380.00 | 11,340.00 | 11,670.00 | 11,670.00 | 1.39% | 628,253 |
| Apr 14, 2026 | 11,740.00 | 12,840.00 | 11,170.00 | 11,510.00 | 11,510.00 | -0.09% | 712,185 |
| Apr 13, 2026 | 9,870.00 | 12,200.00 | 9,740.00 | 11,520.00 | 11,520.00 | 15.20% | 1,224,760 |
| Apr 10, 2026 | 9,190.00 | 10,450.00 | 9,190.00 | 10,000.00 | 10,000.00 | 10.25% | 658,924 |
| Apr 9, 2026 | 9,550.00 | 9,710.00 | 8,880.00 | 9,070.00 | 9,070.00 | 1.45% | 465,373 |
| Apr 8, 2026 | 8,420.00 | 9,490.00 | 8,300.00 | 8,940.00 | 8,940.00 | -0.45% | 983,570 |
| Apr 7, 2026 | 9,160.00 | 9,910.00 | 8,900.00 | 8,980.00 | 8,980.00 | -17.24% | 1,223,025 |
| Apr 6, 2026 | 11,030.00 | 11,540.00 | 10,380.00 | 10,850.00 | 10,850.00 | 0.46% | 449,933 |
| Apr 3, 2026 | 11,270.00 | 11,390.00 | 10,150.00 | 10,800.00 | 10,800.00 | - | 894,916 |
| Apr 2, 2026 | 14,180.00 | 14,860.00 | 9,900.00 | 10,800.00 | 10,800.00 | -21.57% | 1,320,162 |
| Apr 1, 2026 | 12,750.00 | 14,000.00 | 12,580.00 | 13,770.00 | 13,770.00 | 2.08% | 798,687 |
| Mar 31, 2026 | 18,000.00 | 18,210.00 | 13,490.00 | 13,490.00 | 13,490.00 | -29.96% | 1,782,721 |
| Mar 30, 2026 | 16,400.00 | 20,750.00 | 15,980.00 | 19,260.00 | 19,260.00 | 13.29% | 1,257,869 |
| Mar 27, 2026 | 18,400.00 | 18,400.00 | 16,750.00 | 17,000.00 | 17,000.00 | -7.46% | 483,764 |
| Mar 26, 2026 | 17,580.00 | 19,990.00 | 16,500.00 | 18,370.00 | 18,370.00 | 4.73% | 1,939,878 |
| Mar 25, 2026 | 15,370.00 | 18,100.00 | 15,080.00 | 17,540.00 | 17,540.00 | 23.70% | 3,862,672 |
| Mar 24, 2026 | 14,470.00 | 15,570.00 | 13,025.00 | 14,180.00 | 14,180.00 | -0.70% | 1,581,398 |
| Mar 23, 2026 | 11,900.00 | 15,450.00 | 11,740.00 | 14,280.00 | 14,280.00 | 19.90% | 3,219,254 |
| Mar 20, 2026 | 10,300.00 | 12,400.00 | 10,150.00 | 11,910.00 | 11,910.00 | 15.63% | 2,050,406 |
| Mar 19, 2026 | 10,200.00 | 10,970.00 | 10,160.00 | 10,300.00 | 10,300.00 | -1.34% | 181,014 |
| Mar 18, 2026 | 10,320.00 | 10,520.00 | 10,100.00 | 10,440.00 | 10,440.00 | 1.75% | 90,037 |
| Mar 17, 2026 | 10,500.00 | 10,600.00 | 10,190.00 | 10,260.00 | 10,260.00 | -1.44% | 95,687 |
| Mar 16, 2026 | 10,640.00 | 10,930.00 | 10,130.00 | 10,410.00 | 10,410.00 | -2.07% | 134,420 |
| Mar 13, 2026 | 10,380.00 | 10,710.00 | 10,260.00 | 10,630.00 | 10,630.00 | -0.47% | 74,124 |
| Mar 12, 2026 | 10,570.00 | 10,680.00 | 10,380.00 | 10,680.00 | 10,680.00 | 0.19% | 115,805 |
| Mar 11, 2026 | 10,880.00 | 11,000.00 | 10,390.00 | 10,660.00 | 10,660.00 | - | 273,642 |