Optipharm.CO.,LTD (KOSDAQ:153710)
South Korea · Delayed Price · Currency is KRW 5,170.00
+80.00 (1.57%)
At close: May 8, 2026
Optipharm.CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5,090.00 | 5,190.00 | 5,060.00 | 5,170.00 | 5,170.00 | 1.57% | 15,600 |
| May 7, 2026 | 5,110.00 | 5,160.00 | 5,030.00 | 5,090.00 | 5,090.00 | -0.39% | 30,041 |
| May 6, 2026 | 5,110.00 | 5,150.00 | 5,010.00 | 5,110.00 | 5,110.00 | -0.39% | 76,269 |
| May 4, 2026 | 5,160.00 | 5,190.00 | 5,100.00 | 5,130.00 | 5,130.00 | -1.16% | 24,919 |
| Apr 30, 2026 | 5,240.00 | 5,240.00 | 5,150.00 | 5,190.00 | 5,190.00 | -0.95% | 8,935 |
| Apr 29, 2026 | 5,210.00 | 5,250.00 | 5,130.00 | 5,240.00 | 5,240.00 | 0.58% | 9,689 |
| Apr 28, 2026 | 5,110.00 | 5,260.00 | 5,060.00 | 5,210.00 | 5,210.00 | 1.17% | 23,935 |
| Apr 27, 2026 | 5,220.00 | 5,220.00 | 5,090.00 | 5,150.00 | 5,150.00 | -0.77% | 26,304 |
| Apr 24, 2026 | 5,380.00 | 5,380.00 | 5,130.00 | 5,190.00 | 5,190.00 | -1.89% | 17,119 |
| Apr 23, 2026 | 5,450.00 | 5,450.00 | 5,220.00 | 5,290.00 | 5,290.00 | -2.94% | 20,698 |
| Apr 22, 2026 | 5,230.00 | 5,450.00 | 5,220.00 | 5,450.00 | 5,450.00 | 4.21% | 22,643 |
| Apr 21, 2026 | 5,820.00 | 5,820.00 | 5,200.00 | 5,230.00 | 5,230.00 | -7.76% | 89,701 |
| Apr 20, 2026 | 6,030.00 | 6,030.00 | 5,650.00 | 5,670.00 | 5,670.00 | -3.08% | 91,183 |
| Apr 17, 2026 | 5,450.00 | 5,850.00 | 5,360.00 | 5,850.00 | 5,850.00 | 8.13% | 63,856 |
| Apr 16, 2026 | 5,270.00 | 5,440.00 | 5,270.00 | 5,410.00 | 5,410.00 | 2.66% | 37,804 |
| Apr 15, 2026 | 5,200.00 | 5,300.00 | 5,150.00 | 5,270.00 | 5,270.00 | 1.35% | 17,615 |
| Apr 14, 2026 | 5,240.00 | 5,280.00 | 5,140.00 | 5,200.00 | 5,200.00 | -0.76% | 40,047 |
| Apr 13, 2026 | 5,240.00 | 5,290.00 | 5,170.00 | 5,240.00 | 5,240.00 | - | 11,629 |
| Apr 10, 2026 | 5,240.00 | 5,290.00 | 5,100.00 | 5,240.00 | 5,240.00 | 1.55% | 32,467 |
| Apr 9, 2026 | 5,120.00 | 5,190.00 | 5,080.00 | 5,160.00 | 5,160.00 | 0.78% | 16,176 |
| Apr 8, 2026 | 5,070.00 | 5,200.00 | 5,070.00 | 5,120.00 | 5,120.00 | 1.19% | 18,004 |
| Apr 7, 2026 | 5,130.00 | 5,200.00 | 5,040.00 | 5,060.00 | 5,060.00 | -0.78% | 27,315 |
| Apr 6, 2026 | 5,110.00 | 5,160.00 | 5,050.00 | 5,100.00 | 5,100.00 | -0.20% | 8,473 |
| Apr 3, 2026 | 5,100.00 | 5,230.00 | 5,080.00 | 5,110.00 | 5,110.00 | -0.20% | 11,223 |
| Apr 2, 2026 | 5,060.00 | 5,290.00 | 5,020.00 | 5,120.00 | 5,120.00 | 1.39% | 34,640 |
| Apr 1, 2026 | 5,280.00 | 5,280.00 | 5,020.00 | 5,050.00 | 5,050.00 | 0.80% | 5,531 |
| Mar 31, 2026 | 5,060.00 | 5,220.00 | 4,950.00 | 5,010.00 | 5,010.00 | -0.99% | 34,815 |
| Mar 30, 2026 | 5,180.00 | 5,180.00 | 5,000.00 | 5,060.00 | 5,060.00 | -0.39% | 7,222 |
| Mar 27, 2026 | 5,000.00 | 5,240.00 | 4,980.00 | 5,080.00 | 5,080.00 | 0.79% | 10,849 |
| Mar 26, 2026 | 5,150.00 | 5,170.00 | 5,000.00 | 5,040.00 | 5,040.00 | -1.37% | 14,437 |
| Mar 25, 2026 | 5,240.00 | 5,240.00 | 5,050.00 | 5,110.00 | 5,110.00 | 1.19% | 5,544 |
| Mar 24, 2026 | 5,100.00 | 5,210.00 | 4,980.00 | 5,050.00 | 5,050.00 | 2.02% | 12,614 |
| Mar 23, 2026 | 5,050.00 | 5,070.00 | 4,950.00 | 4,950.00 | 4,950.00 | -1.98% | 31,115 |
| Mar 20, 2026 | 5,040.00 | 5,170.00 | 4,960.00 | 5,050.00 | 5,050.00 | -0.59% | 24,451 |
| Mar 19, 2026 | 5,080.00 | 5,090.00 | 5,000.00 | 5,080.00 | 5,080.00 | -0.20% | 19,782 |
| Mar 18, 2026 | 5,190.00 | 5,200.00 | 5,060.00 | 5,090.00 | 5,090.00 | -0.59% | 7,778 |
| Mar 17, 2026 | 5,210.00 | 5,250.00 | 5,060.00 | 5,120.00 | 5,120.00 | -0.19% | 11,854 |
| Mar 16, 2026 | 5,100.00 | 5,400.00 | 5,050.00 | 5,130.00 | 5,130.00 | 1.18% | 8,694 |
| Mar 13, 2026 | 5,120.00 | 5,200.00 | 5,070.00 | 5,070.00 | 5,070.00 | -1.17% | 11,701 |
| Mar 12, 2026 | 5,200.00 | 5,210.00 | 5,040.00 | 5,130.00 | 5,130.00 | -0.58% | 16,488 |
| Mar 11, 2026 | 5,160.00 | 5,220.00 | 4,840.00 | 5,160.00 | 5,160.00 | 0.98% | 29,053 |
| Mar 10, 2026 | 5,020.00 | 5,180.00 | 5,020.00 | 5,110.00 | 5,110.00 | 2.00% | 8,471 |
| Mar 9, 2026 | 5,070.00 | 5,080.00 | 4,940.00 | 5,010.00 | 5,010.00 | -1.57% | 23,810 |
| Mar 6, 2026 | 5,290.00 | 5,350.00 | 5,000.00 | 5,090.00 | 5,090.00 | -2.49% | 44,919 |
| Mar 5, 2026 | 5,240.00 | 5,280.00 | 5,070.00 | 5,220.00 | 5,220.00 | 5.67% | 30,099 |
| Mar 4, 2026 | 5,240.00 | 5,250.00 | 4,725.00 | 4,940.00 | 4,940.00 | -7.14% | 78,968 |
| Mar 3, 2026 | 5,500.00 | 5,500.00 | 5,240.00 | 5,320.00 | 5,320.00 | -4.14% | 23,264 |
| Feb 27, 2026 | 5,690.00 | 5,690.00 | 5,450.00 | 5,550.00 | 5,550.00 | -2.63% | 40,998 |
| Feb 26, 2026 | 5,890.00 | 5,890.00 | 5,650.00 | 5,700.00 | 5,700.00 | -2.40% | 41,600 |
| Feb 25, 2026 | 5,950.00 | 5,950.00 | 5,770.00 | 5,840.00 | 5,840.00 | - | 32,051 |