Optipharm.CO.,LTD (KOSDAQ:153710)
South Korea · Delayed Price · Currency is KRW 5,000.00
+60.00 (1.21%)
At close: Jan 23, 2026
Optipharm.CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 5,720.00 | 5,980.00 | 5,110.00 | 5,200.00 | 5,200.00 | -12.90% | 321,192 |
| Dec 1, 2025 | 6,200.00 | 6,200.00 | 5,850.00 | 5,970.00 | 5,970.00 | -3.71% | 57,575 |
| Nov 28, 2025 | 5,330.00 | 6,200.00 | 5,270.00 | 6,200.00 | 6,200.00 | 17.65% | 176,993 |
| Nov 27, 2025 | 5,490.00 | 5,500.00 | 5,250.00 | 5,270.00 | 5,270.00 | -4.01% | 44,237 |
| Nov 26, 2025 | 5,450.00 | 5,760.00 | 5,230.00 | 5,490.00 | 5,490.00 | 2.23% | 136,149 |
| Nov 25, 2025 | 4,925.00 | 6,250.00 | 4,925.00 | 5,370.00 | 5,370.00 | 9.59% | 501,026 |
| Nov 24, 2025 | 4,810.00 | 5,070.00 | 4,810.00 | 4,900.00 | 4,900.00 | 1.03% | 58,926 |
| Nov 21, 2025 | 4,900.00 | 4,930.00 | 4,790.00 | 4,850.00 | 4,850.00 | -2.02% | 12,357 |
| Nov 20, 2025 | 4,915.00 | 4,985.00 | 4,850.00 | 4,950.00 | 4,950.00 | 0.71% | 10,316 |
| Nov 19, 2025 | 4,820.00 | 4,970.00 | 4,775.00 | 4,915.00 | 4,915.00 | 1.03% | 8,775 |
| Nov 18, 2025 | 4,895.00 | 4,925.00 | 4,815.00 | 4,865.00 | 4,865.00 | -1.32% | 6,358 |
| Nov 17, 2025 | 4,940.00 | 4,975.00 | 4,860.00 | 4,930.00 | 4,930.00 | -0.20% | 8,484 |
| Nov 14, 2025 | 5,000.00 | 5,060.00 | 4,810.00 | 4,940.00 | 4,940.00 | 0.82% | 9,293 |
| Nov 13, 2025 | 4,880.00 | 4,910.00 | 4,860.00 | 4,900.00 | 4,900.00 | 0.41% | 7,702 |
| Nov 12, 2025 | 4,900.00 | 4,900.00 | 4,755.00 | 4,880.00 | 4,880.00 | -0.41% | 13,281 |