Optipharm.CO.,LTD (KOSDAQ:153710)
South Korea · Delayed Price · Currency is KRW 4,470.00
+85.00 (1.94%)
At close: Nov 13, 2026
Optipharm.CO.,LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4,400.00 | 4,485.00 | 4,315.00 | 4,470.00 | 4,470.00 | 1.94% | 13,786 |
| Nov 12, 2026 | 4,470.00 | 4,490.00 | 4,295.00 | 4,385.00 | 4,385.00 | -0.57% | 1,989 |
| Nov 11, 2026 | 4,380.00 | 4,415.00 | 4,305.00 | 4,410.00 | 4,410.00 | 0.68% | 15,463 |
| Nov 10, 2026 | 4,670.00 | 4,670.00 | 4,250.00 | 4,380.00 | 4,380.00 | 0.92% | 6,890 |
| Nov 9, 2026 | 4,340.00 | 4,450.00 | 4,220.00 | 4,340.00 | 4,340.00 | - | 4,713 |
| Nov 6, 2026 | 4,250.00 | 4,640.00 | 4,095.00 | 4,340.00 | 4,340.00 | 0.12% | 11,789 |
| Nov 5, 2026 | 4,400.00 | 4,450.00 | 4,215.00 | 4,335.00 | 4,335.00 | -5.66% | 14,409 |
| Nov 4, 2026 | 4,120.00 | 4,595.00 | 4,115.00 | 4,595.00 | 4,595.00 | 9.80% | 6,987 |
| Nov 3, 2026 | 4,215.00 | 4,215.00 | 4,130.00 | 4,185.00 | 4,185.00 | -0.71% | 4,729 |
| Nov 2, 2026 | 4,245.00 | 4,290.00 | 4,155.00 | 4,215.00 | 4,215.00 | -0.71% | 5,903 |
| Oct 30, 2026 | 4,340.00 | 4,345.00 | 4,170.00 | 4,245.00 | 4,245.00 | -2.30% | 8,115 |
| Oct 29, 2026 | 4,380.00 | 4,380.00 | 4,230.00 | 4,345.00 | 4,345.00 | -0.69% | 4,851 |
| Oct 28, 2026 | 4,350.00 | 4,390.00 | 4,250.00 | 4,375.00 | 4,375.00 | 0.57% | 16,286 |
| Oct 27, 2026 | 4,300.00 | 4,400.00 | 4,200.00 | 4,350.00 | 4,350.00 | -0.34% | 4,917 |
| Oct 26, 2026 | 4,225.00 | 4,435.00 | 4,190.00 | 4,365.00 | 4,365.00 | 1.51% | 8,506 |
| Oct 23, 2026 | 4,330.00 | 4,345.00 | 4,220.00 | 4,300.00 | 4,300.00 | -1.04% | 5,453 |
| Oct 22, 2026 | 4,445.00 | 4,445.00 | 4,205.00 | 4,345.00 | 4,345.00 | - | 14,446 |
| Oct 21, 2026 | 4,450.00 | 4,450.00 | 4,275.00 | 4,345.00 | 4,345.00 | -2.36% | 20,251 |
| Oct 20, 2026 | 4,450.00 | 4,590.00 | 4,380.00 | 4,450.00 | 4,450.00 | -1.11% | 1,537 |
| Oct 19, 2026 | 4,305.00 | 4,500.00 | 4,290.00 | 4,500.00 | 4,500.00 | 1.47% | 7,787 |
| Oct 16, 2026 | 4,405.00 | 4,435.00 | 4,300.00 | 4,435.00 | 4,435.00 | 0.68% | 5,661 |
| Oct 15, 2026 | 4,375.00 | 4,600.00 | 4,300.00 | 4,405.00 | 4,405.00 | -0.11% | 5,130 |
| Oct 14, 2026 | 4,365.00 | 4,495.00 | 4,300.00 | 4,410.00 | 4,410.00 | -0.23% | 9,315 |
| Oct 13, 2026 | 4,580.00 | 4,580.00 | 4,400.00 | 4,420.00 | 4,420.00 | -2.75% | 5,248 |
| Oct 12, 2026 | 4,555.00 | 4,665.00 | 4,425.00 | 4,545.00 | 4,545.00 | 1.22% | 8,334 |
| Oct 8, 2026 | 4,500.00 | 4,670.00 | 4,400.00 | 4,490.00 | 4,490.00 | 0.22% | 12,891 |
| Oct 7, 2026 | 4,455.00 | 4,565.00 | 4,400.00 | 4,480.00 | 4,480.00 | 0.56% | 2,550 |
| Oct 6, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,455.00 | 4,455.00 | -1.00% | 10,865 |
| Oct 2, 2026 | 4,500.00 | 4,685.00 | 4,400.00 | 4,500.00 | 4,500.00 | 0.45% | 10,178 |
| Oct 1, 2026 | 4,510.00 | 4,585.00 | 4,470.00 | 4,480.00 | 4,480.00 | -0.67% | 12,381 |
| Sep 30, 2026 | 4,555.00 | 4,730.00 | 4,500.00 | 4,510.00 | 4,510.00 | -3.84% | 33,642 |
| Sep 29, 2026 | 4,735.00 | 4,775.00 | 4,465.00 | 4,690.00 | 4,690.00 | 0.11% | 11,071 |
| Sep 28, 2026 | 4,575.00 | 4,770.00 | 4,575.00 | 4,685.00 | 4,685.00 | 2.40% | 7,472 |
| Sep 23, 2026 | 4,570.00 | 4,690.00 | 4,515.00 | 4,575.00 | 4,575.00 | 0.11% | 6,695 |
| Sep 22, 2026 | 4,660.00 | 4,660.00 | 4,560.00 | 4,570.00 | 4,570.00 | -1.93% | 9,477 |
| Sep 21, 2026 | 4,710.00 | 4,710.00 | 4,615.00 | 4,660.00 | 4,660.00 | -1.27% | 4,301 |
| Sep 18, 2026 | 4,750.00 | 4,755.00 | 4,655.00 | 4,720.00 | 4,720.00 | - | 1,699 |
| Sep 17, 2026 | 4,790.00 | 4,790.00 | 4,605.00 | 4,720.00 | 4,720.00 | 0.96% | 6,440 |
| Sep 16, 2026 | 4,690.00 | 4,820.00 | 4,655.00 | 4,675.00 | 4,675.00 | -2.40% | 6,197 |
| Sep 15, 2026 | 4,795.00 | 4,815.00 | 4,655.00 | 4,790.00 | 4,790.00 | 1.16% | 2,486 |
| Sep 14, 2026 | 4,815.00 | 4,815.00 | 4,650.00 | 4,735.00 | 4,735.00 | -0.53% | 5,401 |
| Sep 11, 2026 | 4,815.00 | 4,815.00 | 4,695.00 | 4,760.00 | 4,760.00 | -0.63% | 5,806 |
| Sep 10, 2026 | 4,785.00 | 4,820.00 | 4,710.00 | 4,790.00 | 4,790.00 | 0.10% | 4,884 |
| Sep 9, 2026 | 4,770.00 | 4,825.00 | 4,725.00 | 4,785.00 | 4,785.00 | -0.93% | 1,494 |
| Sep 8, 2026 | 4,760.00 | 4,840.00 | 4,735.00 | 4,830.00 | 4,830.00 | 0.42% | 1,990 |
| Sep 7, 2026 | 4,800.00 | 4,850.00 | 4,700.00 | 4,810.00 | 4,810.00 | 0.31% | 4,477 |
| Sep 4, 2026 | 4,830.00 | 4,830.00 | 4,770.00 | 4,795.00 | 4,795.00 | -0.42% | 3,003 |
| Sep 3, 2026 | 4,815.00 | 4,890.00 | 4,735.00 | 4,815.00 | 4,815.00 | -0.72% | 5,533 |
| Sep 2, 2026 | 4,850.00 | 4,950.00 | 4,725.00 | 4,850.00 | 4,850.00 | 0.10% | 7,413 |
| Sep 1, 2026 | 4,840.00 | 4,850.00 | 4,800.00 | 4,845.00 | 4,845.00 | 0.10% | 338 |