Optipharm.CO.,LTD (KOSDAQ:153710)
South Korea · Delayed Price · Currency is KRW 5,430.00
-10.00 (-0.18%)
At close: Feb 13, 2026
Optipharm.CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 5,580.00 | 5,590.00 | 5,360.00 | 5,430.00 | 5,430.00 | -0.18% | 35,203 |
| Feb 12, 2026 | 5,520.00 | 5,570.00 | 5,390.00 | 5,440.00 | 5,440.00 | -0.55% | 33,247 |
| Feb 11, 2026 | 5,440.00 | 5,520.00 | 5,350.00 | 5,470.00 | 5,470.00 | 1.86% | 22,793 |
| Feb 10, 2026 | 5,330.00 | 5,390.00 | 5,310.00 | 5,370.00 | 5,370.00 | 0.75% | 12,219 |
| Feb 9, 2026 | 5,390.00 | 5,400.00 | 5,300.00 | 5,330.00 | 5,330.00 | -1.11% | 17,378 |
| Feb 6, 2026 | 5,400.00 | 5,420.00 | 5,200.00 | 5,390.00 | 5,390.00 | -0.74% | 19,480 |
| Feb 5, 2026 | 5,410.00 | 5,470.00 | 5,350.00 | 5,430.00 | 5,430.00 | 0.37% | 28,148 |
| Feb 4, 2026 | 5,390.00 | 5,440.00 | 5,330.00 | 5,410.00 | 5,410.00 | 0.37% | 25,247 |
| Feb 3, 2026 | 5,460.00 | 5,460.00 | 5,220.00 | 5,390.00 | 5,390.00 | 0.56% | 27,783 |
| Feb 2, 2026 | 5,300.00 | 5,510.00 | 5,240.00 | 5,360.00 | 5,360.00 | 1.13% | 46,373 |
| Jan 30, 2026 | 5,250.00 | 5,400.00 | 5,170.00 | 5,300.00 | 5,300.00 | 1.15% | 49,054 |
| Jan 29, 2026 | 5,270.00 | 5,300.00 | 5,120.00 | 5,240.00 | 5,240.00 | - | 45,929 |
| Jan 28, 2026 | 5,230.00 | 5,330.00 | 5,210.00 | 5,240.00 | 5,240.00 | - | 34,876 |
| Jan 27, 2026 | 5,230.00 | 5,250.00 | 5,125.00 | 5,240.00 | 5,240.00 | 0.77% | 26,505 |
| Jan 26, 2026 | 5,000.00 | 5,200.00 | 4,960.00 | 5,200.00 | 5,200.00 | 4.00% | 36,832 |
| Jan 23, 2026 | 5,000.00 | 5,010.00 | 4,810.00 | 5,000.00 | 5,000.00 | 1.21% | 19,589 |
| Jan 22, 2026 | 4,940.00 | 5,010.00 | 4,885.00 | 4,940.00 | 4,940.00 | 0.82% | 14,192 |
| Jan 21, 2026 | 4,985.00 | 5,010.00 | 4,870.00 | 4,900.00 | 4,900.00 | -1.51% | 37,578 |
| Jan 20, 2026 | 4,910.00 | 5,040.00 | 4,910.00 | 4,975.00 | 4,975.00 | 0.51% | 10,529 |
| Jan 19, 2026 | 5,070.00 | 5,070.00 | 4,875.00 | 4,950.00 | 4,950.00 | -0.80% | 41,105 |
| Jan 16, 2026 | 5,150.00 | 5,150.00 | 4,965.00 | 4,990.00 | 4,990.00 | -3.11% | 44,864 |
| Jan 15, 2026 | 5,120.00 | 5,240.00 | 5,060.00 | 5,150.00 | 5,150.00 | 0.59% | 23,372 |
| Jan 14, 2026 | 5,150.00 | 5,280.00 | 5,030.00 | 5,120.00 | 5,120.00 | -1.54% | 16,013 |
| Jan 13, 2026 | 5,070.00 | 5,250.00 | 4,970.00 | 5,200.00 | 5,200.00 | 2.56% | 41,855 |
| Jan 12, 2026 | 5,060.00 | 5,090.00 | 4,955.00 | 5,070.00 | 5,070.00 | 0.20% | 19,798 |
| Jan 9, 2026 | 5,130.00 | 5,130.00 | 4,970.00 | 5,060.00 | 5,060.00 | 0.80% | 9,616 |
| Jan 8, 2026 | 5,060.00 | 5,060.00 | 4,985.00 | 5,020.00 | 5,020.00 | -0.79% | 9,840 |
| Jan 7, 2026 | 5,000.00 | 5,070.00 | 4,990.00 | 5,060.00 | 5,060.00 | 1.20% | 18,971 |
| Jan 6, 2026 | 5,100.00 | 5,100.00 | 4,995.00 | 5,000.00 | 5,000.00 | -1.96% | 26,250 |
| Jan 5, 2026 | 5,120.00 | 5,140.00 | 5,060.00 | 5,100.00 | 5,100.00 | -0.78% | 12,992 |
| Jan 2, 2026 | 5,100.00 | 5,140.00 | 4,950.00 | 5,140.00 | 5,140.00 | 0.78% | 35,069 |
| Dec 30, 2025 | 5,130.00 | 5,140.00 | 5,040.00 | 5,100.00 | 5,100.00 | -0.58% | 18,323 |
| Dec 29, 2025 | 5,160.00 | 5,160.00 | 5,100.00 | 5,130.00 | 5,130.00 | -0.58% | 5,459 |
| Dec 26, 2025 | 5,160.00 | 5,190.00 | 5,060.00 | 5,160.00 | 5,160.00 | - | 14,748 |
| Dec 24, 2025 | 5,170.00 | 5,190.00 | 5,050.00 | 5,160.00 | 5,160.00 | - | 22,360 |
| Dec 23, 2025 | 5,170.00 | 5,240.00 | 5,130.00 | 5,160.00 | 5,160.00 | -0.39% | 21,536 |
| Dec 22, 2025 | 5,200.00 | 5,200.00 | 5,090.00 | 5,180.00 | 5,180.00 | 0.39% | 25,476 |
| Dec 19, 2025 | 5,140.00 | 5,170.00 | 5,120.00 | 5,160.00 | 5,160.00 | 0.58% | 12,803 |
| Dec 18, 2025 | 5,200.00 | 5,200.00 | 5,050.00 | 5,130.00 | 5,130.00 | -1.35% | 15,392 |
| Dec 17, 2025 | 5,250.00 | 5,250.00 | 5,130.00 | 5,200.00 | 5,200.00 | -0.19% | 11,216 |
| Dec 16, 2025 | 5,300.00 | 5,300.00 | 5,150.00 | 5,210.00 | 5,210.00 | -1.14% | 19,753 |
| Dec 15, 2025 | 5,200.00 | 5,280.00 | 5,110.00 | 5,270.00 | 5,270.00 | 1.35% | 23,341 |
| Dec 12, 2025 | 5,240.00 | 5,240.00 | 5,110.00 | 5,200.00 | 5,200.00 | -0.19% | 16,324 |
| Dec 11, 2025 | 5,170.00 | 5,230.00 | 5,110.00 | 5,210.00 | 5,210.00 | 1.96% | 18,224 |
| Dec 10, 2025 | 5,230.00 | 5,230.00 | 5,040.00 | 5,110.00 | 5,110.00 | -2.11% | 14,120 |
| Dec 9, 2025 | 5,220.00 | 5,300.00 | 5,130.00 | 5,220.00 | 5,220.00 | 0.38% | 18,957 |
| Dec 8, 2025 | 5,210.00 | 5,230.00 | 5,130.00 | 5,200.00 | 5,200.00 | -0.38% | 17,507 |
| Dec 5, 2025 | 5,200.00 | 5,250.00 | 5,130.00 | 5,220.00 | 5,220.00 | 0.38% | 38,245 |
| Dec 4, 2025 | 5,190.00 | 5,220.00 | 5,120.00 | 5,200.00 | 5,200.00 | 0.19% | 40,742 |
| Dec 3, 2025 | 5,200.00 | 5,280.00 | 5,080.00 | 5,190.00 | 5,190.00 | -0.19% | 83,277 |