Optipharm.CO.,LTD (KOSDAQ:153710)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4,955.00 | 4,955.00 | 4,805.00 | 4,905.00 | 4,905.00 | -1.01% | 7,484 |
| Oct 28, 2025 | 4,895.00 | 4,955.00 | 4,805.00 | 4,955.00 | 4,955.00 | 1.23% | 15,233 |
| Oct 27, 2025 | 4,925.00 | 4,925.00 | 4,860.00 | 4,895.00 | 4,895.00 | -0.61% | 6,614 |
| Oct 24, 2025 | 4,855.00 | 4,950.00 | 4,855.00 | 4,925.00 | 4,925.00 | 0.61% | 12,239 |
| Oct 23, 2025 | 4,880.00 | 4,930.00 | 4,850.00 | 4,895.00 | 4,895.00 | 0.20% | 5,115 |
| Oct 22, 2025 | 4,855.00 | 4,955.00 | 4,800.00 | 4,885.00 | 4,885.00 | 0.62% | 7,819 |
| Oct 21, 2025 | 4,850.00 | 4,905.00 | 4,825.00 | 4,855.00 | 4,855.00 | -1.02% | 12,693 |
| Oct 20, 2025 | 4,950.00 | 4,950.00 | 4,850.00 | 4,905.00 | 4,905.00 | -0.91% | 10,495 |
| Oct 17, 2025 | 5,020.00 | 5,020.00 | 4,895.00 | 4,950.00 | 4,950.00 | -0.90% | 14,361 |
| Oct 16, 2025 | 4,970.00 | 5,020.00 | 4,965.00 | 4,995.00 | 4,995.00 | 0.50% | 4,856 |
| Oct 15, 2025 | 4,950.00 | 4,990.00 | 4,900.00 | 4,970.00 | 4,970.00 | 0.40% | 9,274 |
| Oct 14, 2025 | 5,000.00 | 5,000.00 | 4,850.00 | 4,950.00 | 4,950.00 | -0.90% | 29,270 |
| Oct 13, 2025 | 4,990.00 | 5,100.00 | 4,950.00 | 4,995.00 | 4,995.00 | 0.10% | 12,849 |
| Oct 10, 2025 | 5,120.00 | 5,120.00 | 4,945.00 | 4,990.00 | 4,990.00 | -0.80% | 16,957 |
| Oct 2, 2025 | 5,140.00 | 5,140.00 | 4,925.00 | 5,030.00 | 5,030.00 | -0.59% | 23,124 |
| Oct 1, 2025 | 5,070.00 | 5,070.00 | 4,960.00 | 5,060.00 | 5,060.00 | - | 6,813 |
| Sep 30, 2025 | 5,020.00 | 5,060.00 | 4,950.00 | 5,060.00 | 5,060.00 | 0.80% | 4,639 |
| Sep 29, 2025 | 5,080.00 | 5,080.00 | 4,990.00 | 5,020.00 | 5,020.00 | -1.18% | 5,461 |
| Sep 26, 2025 | 5,140.00 | 5,170.00 | 4,985.00 | 5,080.00 | 5,080.00 | -1.17% | 15,151 |
| Sep 25, 2025 | 5,070.00 | 5,170.00 | 5,000.00 | 5,140.00 | 5,140.00 | 0.78% | 8,785 |
| Sep 24, 2025 | 5,120.00 | 5,140.00 | 5,040.00 | 5,100.00 | 5,100.00 | -0.39% | 6,552 |
| Sep 23, 2025 | 5,130.00 | 5,140.00 | 5,040.00 | 5,120.00 | 5,120.00 | -0.19% | 6,483 |
| Sep 22, 2025 | 5,240.00 | 5,240.00 | 5,090.00 | 5,130.00 | 5,130.00 | -1.72% | 33,828 |
| Sep 19, 2025 | 5,240.00 | 5,240.00 | 5,190.00 | 5,220.00 | 5,220.00 | -0.38% | 4,295 |
| Sep 18, 2025 | 5,260.00 | 5,260.00 | 5,190.00 | 5,240.00 | 5,240.00 | -0.38% | 7,121 |
| Sep 17, 2025 | 5,250.00 | 5,260.00 | 5,190.00 | 5,260.00 | 5,260.00 | - | 7,027 |
| Sep 16, 2025 | 5,240.00 | 5,300.00 | 5,180.00 | 5,260.00 | 5,260.00 | 0.19% | 81,303 |
| Sep 15, 2025 | 5,250.00 | 5,270.00 | 5,180.00 | 5,250.00 | 5,250.00 | - | 13,641 |
| Sep 12, 2025 | 5,250.00 | 5,270.00 | 5,190.00 | 5,250.00 | 5,250.00 | - | 9,890 |
| Sep 11, 2025 | 5,220.00 | 5,300.00 | 5,190.00 | 5,250.00 | 5,250.00 | 0.57% | 13,243 |
| Sep 10, 2025 | 5,350.00 | 5,360.00 | 5,190.00 | 5,220.00 | 5,220.00 | -0.38% | 7,991 |
| Sep 9, 2025 | 5,290.00 | 5,290.00 | 5,190.00 | 5,240.00 | 5,240.00 | -0.19% | 2,800 |
| Sep 8, 2025 | 5,180.00 | 5,330.00 | 5,170.00 | 5,250.00 | 5,250.00 | 0.38% | 10,823 |
| Sep 5, 2025 | 5,190.00 | 5,300.00 | 5,180.00 | 5,230.00 | 5,230.00 | - | 4,510 |
| Sep 4, 2025 | 5,250.00 | 5,290.00 | 5,150.00 | 5,230.00 | 5,230.00 | -0.38% | 7,830 |
| Sep 3, 2025 | 5,290.00 | 5,290.00 | 5,190.00 | 5,250.00 | 5,250.00 | 0.19% | 2,111 |
| Sep 2, 2025 | 5,280.00 | 5,280.00 | 5,190.00 | 5,240.00 | 5,240.00 | 0.58% | 3,718 |
| Sep 1, 2025 | 5,260.00 | 5,260.00 | 5,150.00 | 5,210.00 | 5,210.00 | -0.95% | 7,969 |
| Aug 29, 2025 | 5,310.00 | 5,310.00 | 5,160.00 | 5,260.00 | 5,260.00 | 0.77% | 6,463 |
| Aug 28, 2025 | 5,300.00 | 5,300.00 | 5,220.00 | 5,220.00 | 5,220.00 | -1.51% | 3,058 |
| Aug 27, 2025 | 5,300.00 | 5,500.00 | 5,240.00 | 5,300.00 | 5,300.00 | - | 6,672 |
| Aug 26, 2025 | 5,240.00 | 5,300.00 | 5,190.00 | 5,300.00 | 5,300.00 | -0.19% | 5,050 |
| Aug 25, 2025 | 5,410.00 | 5,430.00 | 5,190.00 | 5,310.00 | 5,310.00 | -1.12% | 49,215 |
| Aug 22, 2025 | 5,400.00 | 5,400.00 | 5,290.00 | 5,370.00 | 5,370.00 | 0.37% | 8,959 |
| Aug 21, 2025 | 5,290.00 | 5,390.00 | 5,270.00 | 5,350.00 | 5,350.00 | 0.75% | 8,502 |
| Aug 20, 2025 | 5,320.00 | 5,350.00 | 5,200.00 | 5,310.00 | 5,310.00 | -0.38% | 9,035 |
| Aug 19, 2025 | 5,280.00 | 5,350.00 | 5,250.00 | 5,330.00 | 5,330.00 | 0.95% | 7,655 |
| Aug 18, 2025 | 5,220.00 | 5,340.00 | 5,140.00 | 5,280.00 | 5,280.00 | 1.54% | 11,255 |
| Aug 14, 2025 | 5,240.00 | 5,260.00 | 5,120.00 | 5,200.00 | 5,200.00 | -0.76% | 6,340 |
| Aug 13, 2025 | 5,180.00 | 5,250.00 | 5,160.00 | 5,240.00 | 5,240.00 | 0.96% | 6,156 |