Optipharm.CO.,LTD (KOSDAQ:153710)
South Korea · Delayed Price · Currency is KRW 5,220.00
-80.00 (-1.51%)
At close: Aug 28, 2025
Optipharm.CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5,300.00 | 5,300.00 | 5,230.00 | 5,260.00 | - | -0.75% | 2,658 |
| Aug 27, 2025 | 5,300.00 | 5,500.00 | 5,240.00 | 5,300.00 | - | - | 7,272 |
| Aug 26, 2025 | 5,240.00 | 5,300.00 | 5,190.00 | 5,300.00 | - | -0.19% | 5,050 |
| Aug 25, 2025 | 5,410.00 | 5,430.00 | 5,190.00 | 5,310.00 | - | -1.12% | 49,215 |
| Aug 22, 2025 | 5,400.00 | 5,400.00 | 5,290.00 | 5,370.00 | - | 0.37% | 8,959 |
| Aug 21, 2025 | 5,290.00 | 5,390.00 | 5,270.00 | 5,350.00 | - | 0.75% | 8,502 |
| Aug 20, 2025 | 5,320.00 | 5,350.00 | 5,200.00 | 5,310.00 | - | -0.38% | 9,035 |
| Aug 19, 2025 | 5,280.00 | 5,350.00 | 5,250.00 | 5,330.00 | - | 0.95% | 7,655 |
| Aug 18, 2025 | 5,220.00 | 5,340.00 | 5,140.00 | 5,280.00 | - | 1.54% | 11,255 |
| Aug 14, 2025 | 5,240.00 | 5,260.00 | 5,120.00 | 5,200.00 | - | -0.76% | 6,340 |
| Aug 13, 2025 | 5,180.00 | 5,250.00 | 5,160.00 | 5,240.00 | - | 0.96% | 6,156 |
| Aug 12, 2025 | 5,170.00 | 5,300.00 | 5,170.00 | 5,190.00 | - | -0.57% | 14,861 |
| Aug 11, 2025 | 5,140.00 | 5,270.00 | 5,140.00 | 5,220.00 | - | 0.77% | 16,303 |
| Aug 8, 2025 | 5,010.00 | 5,210.00 | 4,990.00 | 5,180.00 | - | 2.57% | 18,269 |
| Aug 7, 2025 | 5,050.00 | 5,120.00 | 5,040.00 | 5,050.00 | - | - | 10,976 |
| Aug 6, 2025 | 4,925.00 | 5,320.00 | 4,925.00 | 5,050.00 | - | 1.81% | 10,313 |
| Aug 5, 2025 | 4,980.00 | 4,995.00 | 4,910.00 | 4,960.00 | - | -0.40% | 13,919 |
| Aug 4, 2025 | 4,950.00 | 4,990.00 | 4,950.00 | 4,980.00 | - | -0.30% | 7,709 |
| Aug 1, 2025 | 4,960.00 | 4,995.00 | 4,940.00 | 4,995.00 | - | 0.10% | 6,633 |
| Jul 31, 2025 | 4,980.00 | 4,995.00 | 4,965.00 | 4,990.00 | - | 0.20% | 3,675 |
| Jul 30, 2025 | 5,060.00 | 5,080.00 | 4,970.00 | 4,980.00 | - | -1.58% | 16,397 |
| Jul 29, 2025 | 5,060.00 | 5,060.00 | 5,000.00 | 5,060.00 | - | -0.39% | 9,061 |
| Jul 28, 2025 | 5,090.00 | 5,090.00 | 4,985.00 | 5,080.00 | - | -0.20% | 3,861 |
| Jul 25, 2025 | 5,030.00 | 5,090.00 | 4,930.00 | 5,090.00 | - | 3.35% | 21,976 |
| Jul 24, 2025 | 5,040.00 | 5,240.00 | 4,925.00 | 4,925.00 | - | -3.05% | 41,636 |
| Jul 23, 2025 | 5,010.00 | 5,100.00 | 4,980.00 | 5,080.00 | - | 1.40% | 12,859 |
| Jul 22, 2025 | 5,090.00 | 5,100.00 | 4,990.00 | 5,010.00 | - | -0.99% | 14,810 |
| Jul 21, 2025 | 5,150.00 | 5,150.00 | 5,060.00 | 5,060.00 | - | -1.36% | 9,218 |
| Jul 18, 2025 | 5,180.00 | 5,180.00 | 5,080.00 | 5,130.00 | - | -0.77% | 13,796 |
| Jul 17, 2025 | 5,200.00 | 5,200.00 | 5,030.00 | 5,170.00 | - | 1.17% | 15,742 |
| Jul 16, 2025 | 5,190.00 | 5,200.00 | 5,030.00 | 5,110.00 | - | 0.39% | 9,366 |
| Jul 15, 2025 | 5,070.00 | 5,130.00 | 5,050.00 | 5,090.00 | - | - | 10,934 |
| Jul 14, 2025 | 5,080.00 | 5,130.00 | 5,050.00 | 5,090.00 | - | 0.20% | 14,776 |
| Jul 11, 2025 | 4,970.00 | 5,130.00 | 4,950.00 | 5,080.00 | - | 2.21% | 19,094 |
| Jul 10, 2025 | 4,995.00 | 5,000.00 | 4,955.00 | 4,970.00 | - | -0.10% | 7,215 |
| Jul 9, 2025 | 4,975.00 | 5,000.00 | 4,935.00 | 4,975.00 | - | 0.10% | 2,412 |
| Jul 8, 2025 | 4,965.00 | 5,050.00 | 4,945.00 | 4,970.00 | - | -0.50% | 8,020 |
| Jul 7, 2025 | 5,000.00 | 5,000.00 | 4,975.00 | 4,995.00 | - | -0.30% | 1,273 |
| Jul 4, 2025 | 5,000.00 | 5,040.00 | 4,990.00 | 5,010.00 | - | -0.79% | 7,469 |
| Jul 3, 2025 | 5,000.00 | 5,050.00 | 4,995.00 | 5,050.00 | - | 1.10% | 19,938 |
| Jul 2, 2025 | 4,980.00 | 5,050.00 | 4,965.00 | 4,995.00 | - | 0.30% | 13,601 |
| Jul 1, 2025 | 4,910.00 | 5,030.00 | 4,910.00 | 4,980.00 | - | 0.20% | 27,766 |
| Jun 30, 2025 | 4,920.00 | 5,030.00 | 4,830.00 | 4,970.00 | - | 0.20% | 15,507 |
| Jun 27, 2025 | 4,910.00 | 5,040.00 | 4,910.00 | 4,960.00 | - | 0.10% | 6,567 |
| Jun 26, 2025 | 5,040.00 | 5,040.00 | 4,925.00 | 4,955.00 | - | - | 2,346 |
| Jun 25, 2025 | 4,920.00 | 5,000.00 | 4,920.00 | 4,955.00 | - | 0.20% | 9,300 |
| Jun 24, 2025 | 4,935.00 | 5,060.00 | 4,935.00 | 4,945.00 | - | -0.30% | 10,349 |
| Jun 23, 2025 | 4,895.00 | 5,050.00 | 4,845.00 | 4,960.00 | - | 1.12% | 12,421 |
| Jun 20, 2025 | 4,870.00 | 4,995.00 | 4,845.00 | 4,905.00 | - | 0.72% | 9,192 |
| Jun 19, 2025 | 4,845.00 | 4,920.00 | 4,775.00 | 4,870.00 | - | -0.20% | 6,594 |