Optipharm.CO.,LTD (KOSDAQ:153710)
South Korea · Delayed Price · Currency is KRW 4,755.00
-10.00 (-0.21%)
At close: May 29, 2026
Optipharm.CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 4,910.00 | 5,080.00 | 4,800.00 | 5,070.00 | 5,070.00 | 3.26% | 21,692 |
| May 18, 2026 | 4,920.00 | 5,080.00 | 4,750.00 | 4,910.00 | 4,910.00 | -1.01% | 27,060 |
| May 15, 2026 | 5,050.00 | 5,050.00 | 4,880.00 | 4,960.00 | 4,960.00 | 0.10% | 36,815 |
| May 14, 2026 | 4,995.00 | 5,060.00 | 4,945.00 | 4,955.00 | 4,955.00 | -1.10% | 22,638 |
| May 13, 2026 | 5,020.00 | 5,080.00 | 4,940.00 | 5,010.00 | 5,010.00 | -0.60% | 41,399 |
| May 12, 2026 | 5,030.00 | 5,120.00 | 4,955.00 | 5,040.00 | 5,040.00 | 0.20% | 39,194 |
| May 11, 2026 | 5,200.00 | 5,200.00 | 5,000.00 | 5,030.00 | 5,030.00 | -2.71% | 47,493 |
| May 8, 2026 | 5,090.00 | 5,190.00 | 5,060.00 | 5,170.00 | 5,170.00 | 1.57% | 15,601 |
| 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% | 9,695 |
| 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% | 17,320 |
| Apr 23, 2026 | 5,450.00 | 5,450.00 | 5,220.00 | 5,290.00 | 5,290.00 | -2.94% | 20,767 |
| Apr 22, 2026 | 5,230.00 | 5,450.00 | 5,220.00 | 5,450.00 | 5,450.00 | 4.21% | 22,688 |
| 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% | 64,587 |
| Apr 16, 2026 | 5,270.00 | 5,440.00 | 5,270.00 | 5,410.00 | 5,410.00 | 2.66% | 37,856 |
| Apr 15, 2026 | 5,200.00 | 5,300.00 | 5,150.00 | 5,270.00 | 5,270.00 | 1.35% | 17,627 |
| Apr 14, 2026 | 5,240.00 | 5,280.00 | 5,140.00 | 5,200.00 | 5,200.00 | -0.76% | 40,148 |
| 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% | 32,468 |
| 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% | 5,554 |
| 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% | 7,223 |
| Mar 27, 2026 | 5,000.00 | 5,240.00 | 4,980.00 | 5,080.00 | 5,080.00 | 0.79% | 10,850 |
| 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% | 12,615 |
| Mar 23, 2026 | 5,050.00 | 5,070.00 | 4,950.00 | 4,950.00 | 4,950.00 | -1.98% | 31,436 |
| 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 |