Optipharm.CO.,LTD (KOSDAQ:153710)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,980.00
-15.00 (-0.30%)
At close: Aug 4, 2025, 3:30 PM KST

Optipharm.CO.,LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20255,050.005,120.005,040.005,050.00--10,976
Aug 6, 20254,925.005,320.004,925.005,050.00-1.81%10,313
Aug 5, 20254,980.004,995.004,910.004,960.00--0.40%13,919
Aug 4, 20254,950.004,990.004,950.004,980.00--0.30%7,709
Aug 1, 20254,960.004,995.004,940.004,995.00-0.10%6,633
Jul 31, 20254,980.004,995.004,965.004,990.00-0.20%3,675
Jul 30, 20255,060.005,080.004,970.004,980.00--1.58%16,397
Jul 29, 20255,060.005,060.005,000.005,060.00--0.39%9,061
Jul 28, 20255,090.005,090.004,985.005,080.00--0.20%3,861
Jul 25, 20255,030.005,090.004,930.005,090.00-3.35%21,976
Jul 24, 20255,040.005,240.004,925.004,925.00--3.05%41,636
Jul 23, 20255,010.005,100.004,980.005,080.00-1.40%12,859
Jul 22, 20255,090.005,100.004,990.005,010.00--0.99%14,810
Jul 21, 20255,150.005,150.005,060.005,060.00--1.36%9,218
Jul 18, 20255,180.005,180.005,080.005,130.00--0.77%13,796
Jul 17, 20255,200.005,200.005,030.005,170.00-1.17%15,742
Jul 16, 20255,190.005,200.005,030.005,110.00-0.39%9,366
Jul 15, 20255,070.005,130.005,050.005,090.00--10,934
Jul 14, 20255,080.005,130.005,050.005,090.00-0.20%14,776
Jul 11, 20254,970.005,130.004,950.005,080.00-2.21%19,094
Jul 10, 20254,995.005,000.004,955.004,970.00--0.10%7,215
Jul 9, 20254,975.005,000.004,935.004,975.00-0.10%2,412
Jul 8, 20254,965.005,050.004,945.004,970.00--0.50%8,020
Jul 7, 20255,000.005,000.004,975.004,995.00--0.30%1,273
Jul 4, 20255,000.005,040.004,990.005,010.00--0.79%7,469
Jul 3, 20255,000.005,050.004,995.005,050.00-1.10%19,938
Jul 2, 20254,980.005,050.004,965.004,995.00-0.30%13,601
Jul 1, 20254,910.005,030.004,910.004,980.00-0.20%27,766
Jun 30, 20254,920.005,030.004,830.004,970.00-0.20%15,507
Jun 27, 20254,910.005,040.004,910.004,960.00-0.10%6,567
Jun 26, 20255,040.005,040.004,925.004,955.00--2,346
Jun 25, 20254,920.005,000.004,920.004,955.00-0.20%9,300
Jun 24, 20254,935.005,060.004,935.004,945.00--0.30%10,349
Jun 23, 20254,895.005,050.004,845.004,960.00-1.12%12,421
Jun 20, 20254,870.004,995.004,845.004,905.00-0.72%9,192
Jun 19, 20254,845.004,920.004,775.004,870.00--0.20%6,594
Jun 18, 20254,850.004,890.004,850.004,880.00--0.20%1,758
Jun 17, 20254,900.004,900.004,855.004,890.00--0.51%8,214
Jun 16, 20254,965.004,965.004,845.004,915.00--1.01%6,141
Jun 13, 20255,060.005,070.004,805.004,965.00--0.50%14,066
Jun 12, 20255,010.005,010.004,950.004,990.00--0.40%9,124
Jun 11, 20255,000.005,030.004,970.005,010.00--0.20%10,824
Jun 10, 20255,020.005,070.004,975.005,020.00-0.20%8,824
Jun 9, 20254,935.005,030.004,935.005,010.00-0.70%11,152
Jun 5, 20255,000.005,060.004,945.004,975.00--0.50%10,828
Jun 4, 20255,000.005,080.004,965.005,000.00--7,378
Jun 2, 20255,050.005,100.004,950.005,000.00--1.38%29,805
May 30, 20255,100.005,140.005,010.005,070.00--1.55%18,047
May 29, 20255,180.005,180.005,050.005,150.00-0.78%3,687
May 28, 20255,150.005,210.005,040.005,110.00--1.92%42,472