Optipharm.CO.,LTD (KOSDAQ:153710)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,865.00
-90.00 (-1.82%)
Last updated: Oct 29, 2025, 12:13 PM KST

Optipharm.CO.,LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20254,955.004,955.004,805.004,905.004,905.00-1.01%7,484
Oct 28, 20254,895.004,955.004,805.004,955.004,955.001.23%15,233
Oct 27, 20254,925.004,925.004,860.004,895.004,895.00-0.61%6,614
Oct 24, 20254,855.004,950.004,855.004,925.004,925.000.61%12,239
Oct 23, 20254,880.004,930.004,850.004,895.004,895.000.20%5,115
Oct 22, 20254,855.004,955.004,800.004,885.004,885.000.62%7,819
Oct 21, 20254,850.004,905.004,825.004,855.004,855.00-1.02%12,693
Oct 20, 20254,950.004,950.004,850.004,905.004,905.00-0.91%10,495
Oct 17, 20255,020.005,020.004,895.004,950.004,950.00-0.90%14,361
Oct 16, 20254,970.005,020.004,965.004,995.004,995.000.50%4,856
Oct 15, 20254,950.004,990.004,900.004,970.004,970.000.40%9,274
Oct 14, 20255,000.005,000.004,850.004,950.004,950.00-0.90%29,270
Oct 13, 20254,990.005,100.004,950.004,995.004,995.000.10%12,849
Oct 10, 20255,120.005,120.004,945.004,990.004,990.00-0.80%16,957
Oct 2, 20255,140.005,140.004,925.005,030.005,030.00-0.59%23,124
Oct 1, 20255,070.005,070.004,960.005,060.005,060.00-6,813
Sep 30, 20255,020.005,060.004,950.005,060.005,060.000.80%4,639
Sep 29, 20255,080.005,080.004,990.005,020.005,020.00-1.18%5,461
Sep 26, 20255,140.005,170.004,985.005,080.005,080.00-1.17%15,151
Sep 25, 20255,070.005,170.005,000.005,140.005,140.000.78%8,785
Sep 24, 20255,120.005,140.005,040.005,100.005,100.00-0.39%6,552
Sep 23, 20255,130.005,140.005,040.005,120.005,120.00-0.19%6,483
Sep 22, 20255,240.005,240.005,090.005,130.005,130.00-1.72%33,828
Sep 19, 20255,240.005,240.005,190.005,220.005,220.00-0.38%4,295
Sep 18, 20255,260.005,260.005,190.005,240.005,240.00-0.38%7,121
Sep 17, 20255,250.005,260.005,190.005,260.005,260.00-7,027
Sep 16, 20255,240.005,300.005,180.005,260.005,260.000.19%81,303
Sep 15, 20255,250.005,270.005,180.005,250.005,250.00-13,641
Sep 12, 20255,250.005,270.005,190.005,250.005,250.00-9,890
Sep 11, 20255,220.005,300.005,190.005,250.005,250.000.57%13,243
Sep 10, 20255,350.005,360.005,190.005,220.005,220.00-0.38%7,991
Sep 9, 20255,290.005,290.005,190.005,240.005,240.00-0.19%2,800
Sep 8, 20255,180.005,330.005,170.005,250.005,250.000.38%10,823
Sep 5, 20255,190.005,300.005,180.005,230.005,230.00-4,510
Sep 4, 20255,250.005,290.005,150.005,230.005,230.00-0.38%7,830
Sep 3, 20255,290.005,290.005,190.005,250.005,250.000.19%2,111
Sep 2, 20255,280.005,280.005,190.005,240.005,240.000.58%3,718
Sep 1, 20255,260.005,260.005,150.005,210.005,210.00-0.95%7,969
Aug 29, 20255,310.005,310.005,160.005,260.005,260.000.77%6,463
Aug 28, 20255,300.005,300.005,220.005,220.005,220.00-1.51%3,058
Aug 27, 20255,300.005,500.005,240.005,300.005,300.00-6,672
Aug 26, 20255,240.005,300.005,190.005,300.005,300.00-0.19%5,050
Aug 25, 20255,410.005,430.005,190.005,310.005,310.00-1.12%49,215
Aug 22, 20255,400.005,400.005,290.005,370.005,370.000.37%8,959
Aug 21, 20255,290.005,390.005,270.005,350.005,350.000.75%8,502
Aug 20, 20255,320.005,350.005,200.005,310.005,310.00-0.38%9,035
Aug 19, 20255,280.005,350.005,250.005,330.005,330.000.95%7,655
Aug 18, 20255,220.005,340.005,140.005,280.005,280.001.54%11,255
Aug 14, 20255,240.005,260.005,120.005,200.005,200.00-0.76%6,340
Aug 13, 20255,180.005,250.005,160.005,240.005,240.000.96%6,156