Optipharm.CO.,LTD (KOSDAQ:153710)
South Korea · Delayed Price · Currency is KRW 4,500.00
+20.00 (0.45%)
At close: Oct 2, 2026
Optipharm.CO.,LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 4,815.00 | 4,840.00 | 4,700.00 | 4,840.00 | 4,840.00 | 0.41% | 2,262 |
| Aug 28, 2026 | 4,810.00 | 4,850.00 | 4,685.00 | 4,820.00 | 4,820.00 | 0.21% | 1,455 |
| Aug 27, 2026 | 4,750.00 | 4,840.00 | 4,695.00 | 4,810.00 | 4,810.00 | 1.37% | 1,407 |
| Aug 26, 2026 | 5,000.00 | 5,000.00 | 4,685.00 | 4,745.00 | 4,745.00 | -0.73% | 4,288 |
| Aug 25, 2026 | 4,920.00 | 5,050.00 | 4,610.00 | 4,780.00 | 4,780.00 | 2.69% | 8,092 |
| Aug 24, 2026 | 4,565.00 | 4,965.00 | 4,565.00 | 4,655.00 | 4,655.00 | 1.97% | 5,927 |
| Aug 21, 2026 | 4,790.00 | 4,800.00 | 4,400.00 | 4,565.00 | 4,565.00 | -4.90% | 12,763 |
| Aug 20, 2026 | 4,850.00 | 4,850.00 | 4,665.00 | 4,800.00 | 4,800.00 | - | 9,339 |
| Aug 19, 2026 | 4,820.00 | 4,845.00 | 4,655.00 | 4,800.00 | 4,800.00 | -0.41% | 2,529 |
| Aug 18, 2026 | 4,850.00 | 4,850.00 | 4,760.00 | 4,820.00 | 4,820.00 | 0.10% | 3,733 |
| Aug 14, 2026 | 4,840.00 | 4,850.00 | 4,760.00 | 4,815.00 | 4,815.00 | -0.52% | 2,585 |
| Aug 13, 2026 | 4,835.00 | 4,840.00 | 4,705.00 | 4,840.00 | 4,840.00 | 1.04% | 6,310 |
| Aug 12, 2026 | 4,730.00 | 4,850.00 | 4,660.00 | 4,790.00 | 4,790.00 | 1.27% | 4,223 |
| Aug 11, 2026 | 4,850.00 | 4,850.00 | 4,700.00 | 4,730.00 | 4,730.00 | -1.46% | 7,701 |
| Aug 10, 2026 | 4,840.00 | 4,840.00 | 4,650.00 | 4,800.00 | 4,800.00 | 0.73% | 9,985 |
| Aug 7, 2026 | 4,745.00 | 4,795.00 | 4,695.00 | 4,765.00 | 4,765.00 | 0.42% | 2,588 |
| Aug 6, 2026 | 4,705.00 | 4,745.00 | 4,545.00 | 4,745.00 | 4,745.00 | 0.11% | 27,592 |
| Aug 5, 2026 | 4,730.00 | 4,780.00 | 4,640.00 | 4,740.00 | 4,740.00 | 0.64% | 5,324 |
| Aug 4, 2026 | 4,700.00 | 4,900.00 | 4,655.00 | 4,710.00 | 4,710.00 | 0.75% | 3,606 |
| Aug 3, 2026 | 4,895.00 | 4,895.00 | 4,450.00 | 4,675.00 | 4,675.00 | 1.30% | 7,189 |
| 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 |