Optipharm.CO.,LTD (KOSDAQ:153710)
South Korea · Delayed Price · Currency is KRW 4,615.00
+135.00 (3.01%)
At close: Jul 31, 2026
Optipharm.CO.,LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4,595.00 | 4,680.00 | 4,415.00 | 4,615.00 | 4,615.00 | 3.01% | 9,023 |
| Jul 30, 2026 | 4,550.00 | 4,895.00 | 4,375.00 | 4,480.00 | 4,480.00 | -1.65% | 1,676 |
| Jul 29, 2026 | 4,665.00 | 4,665.00 | 4,110.00 | 4,555.00 | 4,555.00 | - | 7,494 |
| Jul 28, 2026 | 4,685.00 | 4,695.00 | 4,425.00 | 4,555.00 | 4,555.00 | -1.73% | 10,256 |
| Jul 27, 2026 | 4,890.00 | 4,890.00 | 4,575.00 | 4,635.00 | 4,635.00 | 0.32% | 5,024 |
| Jul 24, 2026 | 4,640.00 | 4,680.00 | 4,465.00 | 4,620.00 | 4,620.00 | -0.43% | 4,364 |
| Jul 23, 2026 | 4,730.00 | 4,730.00 | 4,600.00 | 4,640.00 | 4,640.00 | -1.17% | 9,442 |
| Jul 22, 2026 | 4,910.00 | 4,910.00 | 4,600.00 | 4,695.00 | 4,695.00 | -1.16% | 10,171 |
| Jul 21, 2026 | 4,730.00 | 5,100.00 | 4,620.00 | 4,750.00 | 4,750.00 | -0.31% | 19,448 |
| Jul 20, 2026 | 4,715.00 | 4,880.00 | 4,440.00 | 4,765.00 | 4,765.00 | 1.38% | 7,423 |
| Jul 16, 2026 | 4,850.00 | 4,980.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.49% | 17,369 |
| Jul 15, 2026 | 4,615.00 | 4,840.00 | 4,615.00 | 4,820.00 | 4,820.00 | 3.66% | 17,757 |
| Jul 14, 2026 | 4,650.00 | 4,650.00 | 4,505.00 | 4,650.00 | 4,650.00 | -0.11% | 34,335 |
| Jul 13, 2026 | 4,810.00 | 4,990.00 | 4,570.00 | 4,655.00 | 4,655.00 | -1.06% | 18,904 |
| Jul 10, 2026 | 4,675.00 | 4,800.00 | 4,645.00 | 4,705.00 | 4,705.00 | 1.18% | 3,299 |
| Jul 9, 2026 | 4,625.00 | 4,795.00 | 4,575.00 | 4,650.00 | 4,650.00 | 1.09% | 5,363 |
| Jul 8, 2026 | 4,705.00 | 4,725.00 | 4,450.00 | 4,600.00 | 4,600.00 | -2.34% | 5,269 |
| Jul 7, 2026 | 4,780.00 | 4,850.00 | 4,490.00 | 4,710.00 | 4,710.00 | 2.50% | 17,664 |
| Jul 6, 2026 | 4,500.00 | 4,720.00 | 4,300.00 | 4,595.00 | 4,595.00 | 2.11% | 7,431 |
| Jul 3, 2026 | 4,205.00 | 4,510.00 | 4,205.00 | 4,500.00 | 4,500.00 | 4.77% | 7,702 |
| Jul 2, 2026 | 4,395.00 | 4,395.00 | 4,100.00 | 4,295.00 | 4,295.00 | -0.12% | 8,516 |
| Jul 1, 2026 | 4,290.00 | 4,450.00 | 4,275.00 | 4,300.00 | 4,300.00 | 0.23% | 1,928 |
| Jun 30, 2026 | 4,625.00 | 4,625.00 | 4,210.00 | 4,290.00 | 4,290.00 | -0.23% | 8,733 |
| Jun 29, 2026 | 4,370.00 | 4,370.00 | 4,100.00 | 4,300.00 | 4,300.00 | 0.94% | 11,405 |
| Jun 26, 2026 | 4,380.00 | 4,380.00 | 4,075.00 | 4,260.00 | 4,260.00 | -2.74% | 21,127 |
| Jun 25, 2026 | 4,485.00 | 4,715.00 | 4,325.00 | 4,380.00 | 4,380.00 | -2.23% | 12,673 |
| Jun 24, 2026 | 4,470.00 | 4,485.00 | 4,265.00 | 4,480.00 | 4,480.00 | 2.75% | 5,020 |
| Jun 23, 2026 | 4,440.00 | 4,480.00 | 4,220.00 | 4,360.00 | 4,360.00 | -1.80% | 19,937 |
| Jun 22, 2026 | 4,540.00 | 4,700.00 | 4,335.00 | 4,440.00 | 4,440.00 | -2.95% | 9,842 |
| Jun 19, 2026 | 4,680.00 | 4,680.00 | 4,510.00 | 4,575.00 | 4,575.00 | -2.35% | 5,062 |
| Jun 18, 2026 | 4,920.00 | 4,920.00 | 4,650.00 | 4,685.00 | 4,685.00 | -2.40% | 6,229 |
| Jun 17, 2026 | 4,780.00 | 4,905.00 | 4,700.00 | 4,800.00 | 4,800.00 | 0.42% | 3,316 |
| Jun 16, 2026 | 4,670.00 | 4,800.00 | 4,545.00 | 4,780.00 | 4,780.00 | 2.36% | 8,974 |
| Jun 15, 2026 | 4,800.00 | 4,800.00 | 4,410.00 | 4,670.00 | 4,670.00 | 0.76% | 9,309 |
| Jun 12, 2026 | 4,785.00 | 4,785.00 | 4,550.00 | 4,635.00 | 4,635.00 | 1.20% | 4,209 |
| Jun 11, 2026 | 4,445.00 | 4,620.00 | 4,390.00 | 4,580.00 | 4,580.00 | 3.04% | 6,776 |
| Jun 10, 2026 | 4,565.00 | 4,730.00 | 4,385.00 | 4,445.00 | 4,445.00 | -1.66% | 12,159 |
| Jun 9, 2026 | 4,565.00 | 4,565.00 | 4,365.00 | 4,520.00 | 4,520.00 | 2.73% | 13,346 |
| Jun 8, 2026 | 4,475.00 | 4,475.00 | 4,255.00 | 4,400.00 | 4,400.00 | -1.68% | 25,083 |
| Jun 5, 2026 | 4,720.00 | 4,720.00 | 4,380.00 | 4,475.00 | 4,475.00 | -1.54% | 15,959 |
| Jun 4, 2026 | 4,750.00 | 4,750.00 | 4,510.00 | 4,545.00 | 4,545.00 | -1.62% | 17,050 |
| Jun 2, 2026 | 4,625.00 | 4,880.00 | 4,585.00 | 4,620.00 | 4,620.00 | -0.11% | 31,013 |
| Jun 1, 2026 | 4,755.00 | 4,755.00 | 4,500.00 | 4,625.00 | 4,625.00 | -2.73% | 24,494 |
| May 29, 2026 | 4,765.00 | 4,795.00 | 4,650.00 | 4,755.00 | 4,755.00 | -0.21% | 13,993 |
| May 28, 2026 | 4,745.00 | 4,845.00 | 4,690.00 | 4,765.00 | 4,765.00 | -2.46% | 33,080 |
| May 27, 2026 | 4,895.00 | 5,020.00 | 4,775.00 | 4,885.00 | 4,885.00 | -0.20% | 30,684 |
| May 26, 2026 | 4,980.00 | 5,000.00 | 4,885.00 | 4,895.00 | 4,895.00 | -2.00% | 16,622 |
| May 22, 2026 | 4,950.00 | 5,020.00 | 4,915.00 | 4,995.00 | 4,995.00 | 1.32% | 13,247 |
| May 21, 2026 | 4,915.00 | 5,040.00 | 4,880.00 | 4,930.00 | 4,930.00 | -1.79% | 25,909 |
| May 20, 2026 | 5,070.00 | 5,070.00 | 4,830.00 | 5,020.00 | 5,020.00 | -0.99% | 18,174 |