OPTUS Pharmaceutical Co., Ltd. (KOSDAQ:131030)
South Korea
· Delayed Price · Currency is KRW 9,500.00
+110.00 (1.17%)
At close: Apr 29, 2026
OPTUS Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9,540.00 | 9,600.00 | 9,380.00 | 9,500.00 | 9,500.00 | 1.17% | 97,795 |
| Apr 28, 2026 | 9,860.00 | 9,860.00 | 9,380.00 | 9,390.00 | 9,390.00 | -2.19% | 111,849 |
| Apr 27, 2026 | 9,490.00 | 9,840.00 | 9,470.00 | 9,600.00 | 9,600.00 | 2.35% | 223,458 |
| Apr 24, 2026 | 9,390.00 | 9,700.00 | 9,260.00 | 9,380.00 | 9,380.00 | -0.21% | 261,263 |
| Apr 23, 2026 | 9,400.00 | 9,850.00 | 9,320.00 | 9,400.00 | 9,400.00 | -4.57% | 310,760 |
| Apr 22, 2026 | 10,300.00 | 10,300.00 | 9,400.00 | 9,850.00 | 9,850.00 | -4.92% | 493,617 |
| Apr 21, 2026 | 10,760.00 | 11,020.00 | 10,140.00 | 10,360.00 | 10,360.00 | -0.67% | 255,140 |
| Apr 20, 2026 | 10,630.00 | 10,810.00 | 10,330.00 | 10,430.00 | 10,430.00 | -1.79% | 176,329 |
| Apr 17, 2026 | 10,800.00 | 10,960.00 | 10,550.00 | 10,620.00 | 10,620.00 | -0.84% | 161,512 |
| Apr 16, 2026 | 11,680.00 | 11,680.00 | 10,700.00 | 10,710.00 | 10,710.00 | -8.23% | 430,155 |
| Apr 15, 2026 | 11,620.00 | 12,380.00 | 11,340.00 | 11,670.00 | 11,670.00 | 1.39% | 616,238 |
| Apr 14, 2026 | 11,740.00 | 12,840.00 | 11,170.00 | 11,510.00 | 11,510.00 | -0.09% | 710,851 |
| Apr 13, 2026 | 9,870.00 | 12,200.00 | 9,740.00 | 11,520.00 | 11,520.00 | 15.20% | 1,220,900 |
| Apr 10, 2026 | 9,190.00 | 10,450.00 | 9,190.00 | 10,000.00 | 10,000.00 | 10.25% | 652,411 |
| Apr 9, 2026 | 9,550.00 | 9,710.00 | 8,880.00 | 9,070.00 | 9,070.00 | 1.45% | 460,635 |
| Apr 8, 2026 | 8,420.00 | 9,490.00 | 8,300.00 | 8,940.00 | 8,940.00 | -0.45% | 910,946 |
| Apr 7, 2026 | 9,160.00 | 9,910.00 | 8,900.00 | 8,980.00 | 8,980.00 | -17.24% | 1,223,025 |
| Apr 6, 2026 | 11,030.00 | 11,540.00 | 10,380.00 | 10,850.00 | 10,850.00 | 0.46% | 449,933 |
| Apr 3, 2026 | 11,270.00 | 11,390.00 | 10,150.00 | 10,800.00 | 10,800.00 | - | 886,397 |
| Apr 2, 2026 | 14,180.00 | 14,860.00 | 9,900.00 | 10,800.00 | 10,800.00 | -21.57% | 1,254,240 |
| Apr 1, 2026 | 12,750.00 | 14,000.00 | 12,580.00 | 13,770.00 | 13,770.00 | 2.08% | 788,019 |
| Mar 31, 2026 | 18,000.00 | 18,210.00 | 13,490.00 | 13,490.00 | 13,490.00 | -29.96% | 1,443,148 |
| Mar 30, 2026 | 16,400.00 | 20,750.00 | 15,980.00 | 19,260.00 | 19,260.00 | 13.29% | 939,526 |
| Mar 27, 2026 | 18,400.00 | 18,400.00 | 16,750.00 | 17,000.00 | 17,000.00 | -7.46% | 478,641 |
| Mar 26, 2026 | 17,580.00 | 19,990.00 | 16,500.00 | 18,370.00 | 18,370.00 | 4.73% | 1,921,175 |
| Mar 25, 2026 | 15,370.00 | 18,100.00 | 15,080.00 | 17,540.00 | 17,540.00 | 23.70% | 3,842,987 |
| Mar 24, 2026 | 14,470.00 | 15,570.00 | 13,025.00 | 14,180.00 | 14,180.00 | -0.70% | 1,572,580 |
| Mar 23, 2026 | 11,900.00 | 15,450.00 | 11,740.00 | 14,280.00 | 14,280.00 | 19.90% | 3,203,716 |
| Mar 20, 2026 | 10,300.00 | 12,400.00 | 10,150.00 | 11,910.00 | 11,910.00 | 15.63% | 2,044,003 |
| Mar 19, 2026 | 10,200.00 | 10,970.00 | 10,160.00 | 10,300.00 | 10,300.00 | -1.34% | 180,670 |
| Mar 18, 2026 | 10,320.00 | 10,520.00 | 10,100.00 | 10,440.00 | 10,440.00 | 1.75% | 88,690 |
| Mar 17, 2026 | 10,500.00 | 10,600.00 | 10,190.00 | 10,260.00 | 10,260.00 | -1.44% | 95,614 |
| Mar 16, 2026 | 10,640.00 | 10,930.00 | 10,130.00 | 10,410.00 | 10,410.00 | -2.07% | 134,420 |
| Mar 13, 2026 | 10,380.00 | 10,710.00 | 10,260.00 | 10,630.00 | 10,630.00 | -0.47% | 74,124 |
| Mar 12, 2026 | 10,570.00 | 10,680.00 | 10,380.00 | 10,680.00 | 10,680.00 | 0.19% | 115,529 |
| Mar 11, 2026 | 10,880.00 | 11,000.00 | 10,390.00 | 10,660.00 | 10,660.00 | - | 273,104 |
| Mar 10, 2026 | 10,630.00 | 11,080.00 | 10,220.00 | 10,660.00 | 10,660.00 | 4.92% | 255,900 |
| Mar 9, 2026 | 9,900.00 | 10,450.00 | 9,780.00 | 10,160.00 | 10,160.00 | -3.79% | 306,651 |
| Mar 6, 2026 | 10,850.00 | 11,180.00 | 10,240.00 | 10,560.00 | 10,560.00 | -2.67% | 269,521 |
| Mar 5, 2026 | 10,130.00 | 11,160.00 | 10,130.00 | 10,850.00 | 10,850.00 | 15.43% | 493,831 |
| Mar 4, 2026 | 10,500.00 | 10,900.00 | 9,380.00 | 9,400.00 | 9,400.00 | -15.01% | 784,659 |
| Mar 3, 2026 | 11,490.00 | 11,590.00 | 11,050.00 | 11,060.00 | 11,060.00 | -6.11% | 806,334 |
| Feb 27, 2026 | 13,320.00 | 13,890.00 | 11,600.00 | 11,780.00 | 11,780.00 | -7.17% | 1,825,687 |
| Feb 26, 2026 | 11,000.00 | 14,040.00 | 10,800.00 | 12,690.00 | 12,690.00 | 17.50% | 6,565,020 |
| Feb 25, 2026 | 11,000.00 | 11,130.00 | 10,520.00 | 10,800.00 | 10,800.00 | -1.55% | 766,554 |
| Feb 24, 2026 | 11,790.00 | 12,570.00 | 10,890.00 | 10,970.00 | 10,970.00 | -6.32% | 2,060,803 |
| Feb 23, 2026 | 9,340.00 | 11,710.00 | 9,280.00 | 11,710.00 | 11,710.00 | 29.97% | 5,171,709 |
| Feb 20, 2026 | 8,940.00 | 9,270.00 | 8,600.00 | 9,010.00 | 9,010.00 | 3.44% | 916,191 |
| Feb 19, 2026 | 8,170.00 | 9,200.00 | 8,130.00 | 8,710.00 | 8,710.00 | 8.88% | 922,114 |
| Feb 13, 2026 | 8,080.00 | 8,200.00 | 7,890.00 | 8,000.00 | 8,000.00 | -0.99% | 113,691 |
| Feb 12, 2026 | 8,100.00 | 8,160.00 | 7,940.00 | 8,080.00 | 8,080.00 | -0.25% | 71,698 |
| Feb 11, 2026 | 8,190.00 | 8,200.00 | 7,990.00 | 8,100.00 | 8,100.00 | -0.98% | 59,190 |
| Feb 10, 2026 | 8,340.00 | 8,400.00 | 7,920.00 | 8,180.00 | 8,180.00 | -1.68% | 115,984 |
| Feb 9, 2026 | 7,630.00 | 8,450.00 | 7,550.00 | 8,320.00 | 8,320.00 | 9.76% | 375,074 |
| Feb 6, 2026 | 7,460.00 | 7,640.00 | 7,210.00 | 7,580.00 | 7,580.00 | -0.79% | 67,344 |
| Feb 5, 2026 | 7,830.00 | 7,930.00 | 7,560.00 | 7,640.00 | 7,640.00 | -2.43% | 73,170 |
| Feb 4, 2026 | 7,900.00 | 8,120.00 | 7,710.00 | 7,830.00 | 7,830.00 | -1.76% | 134,415 |
| Feb 3, 2026 | 7,980.00 | 8,080.00 | 7,820.00 | 7,970.00 | 7,970.00 | 2.84% | 72,030 |
| Feb 2, 2026 | 7,720.00 | 7,940.00 | 7,570.00 | 7,750.00 | 7,750.00 | -2.15% | 81,798 |
| Jan 30, 2026 | 8,060.00 | 8,100.00 | 7,820.00 | 7,920.00 | 7,920.00 | -1.61% | 123,113 |
| Jan 29, 2026 | 8,040.00 | 8,180.00 | 7,860.00 | 8,050.00 | 8,050.00 | 0.12% | 202,855 |
| Jan 28, 2026 | 7,870.00 | 8,070.00 | 7,770.00 | 8,040.00 | 8,040.00 | 2.55% | 273,510 |
| Jan 27, 2026 | 7,580.00 | 7,880.00 | 7,480.00 | 7,840.00 | 7,840.00 | 3.43% | 245,923 |
| Jan 26, 2026 | 7,580.00 | 7,690.00 | 7,410.00 | 7,580.00 | 7,580.00 | - | 175,664 |
| Jan 23, 2026 | 7,400.00 | 7,810.00 | 7,210.00 | 7,580.00 | 7,580.00 | 2.43% | 450,757 |
| Jan 22, 2026 | 7,150.00 | 7,990.00 | 7,150.00 | 7,400.00 | 7,400.00 | 3.21% | 687,226 |
| Jan 21, 2026 | 7,380.00 | 7,380.00 | 6,990.00 | 7,170.00 | 7,170.00 | -3.11% | 73,871 |
| Jan 20, 2026 | 7,280.00 | 7,490.00 | 7,150.00 | 7,400.00 | 7,400.00 | 1.65% | 91,503 |
| Jan 19, 2026 | 7,190.00 | 7,370.00 | 7,100.00 | 7,280.00 | 7,280.00 | 1.25% | 98,244 |
| Jan 16, 2026 | 6,860.00 | 7,330.00 | 6,860.00 | 7,190.00 | 7,190.00 | 4.66% | 190,367 |
| Jan 15, 2026 | 6,790.00 | 6,990.00 | 6,720.00 | 6,870.00 | 6,870.00 | 2.38% | 58,860 |
| Jan 14, 2026 | 7,000.00 | 7,020.00 | 6,670.00 | 6,710.00 | 6,710.00 | -3.73% | 91,234 |
| Jan 13, 2026 | 6,920.00 | 7,110.00 | 6,920.00 | 6,970.00 | 6,970.00 | 0.87% | 99,830 |
| Jan 12, 2026 | 6,740.00 | 6,990.00 | 6,660.00 | 6,910.00 | 6,910.00 | 2.52% | 55,053 |
| Jan 9, 2026 | 6,670.00 | 6,740.00 | 6,620.00 | 6,740.00 | 6,740.00 | 1.97% | 39,657 |
| Jan 8, 2026 | 6,980.00 | 7,100.00 | 6,610.00 | 6,610.00 | 6,610.00 | -5.16% | 134,800 |
| Jan 7, 2026 | 6,970.00 | 6,990.00 | 6,710.00 | 6,970.00 | 6,970.00 | 1.16% | 91,667 |
| Jan 6, 2026 | 7,020.00 | 7,040.00 | 6,850.00 | 6,890.00 | 6,890.00 | -1.43% | 61,553 |
| Jan 5, 2026 | 6,980.00 | 7,000.00 | 6,860.00 | 6,990.00 | 6,990.00 | 0.43% | 38,815 |
| Jan 2, 2026 | 6,880.00 | 6,980.00 | 6,860.00 | 6,960.00 | 6,960.00 | 1.16% | 39,324 |
| Dec 30, 2025 | 6,960.00 | 6,960.00 | 6,820.00 | 6,880.00 | 6,880.00 | - | 18,157 |
| Dec 29, 2025 | 6,980.00 | 6,980.00 | 6,860.00 | 6,880.00 | 6,880.00 | -0.72% | 19,499 |
| Dec 26, 2025 | 6,980.00 | 6,980.00 | 6,810.00 | 6,930.00 | 6,930.00 | - | 44,010 |
| Dec 24, 2025 | 6,960.00 | 7,020.00 | 6,890.00 | 6,930.00 | 6,930.00 | -1.28% | 42,271 |
| Dec 23, 2025 | 7,120.00 | 7,200.00 | 7,010.00 | 7,020.00 | 7,020.00 | -2.36% | 86,267 |
| Dec 22, 2025 | 7,080.00 | 7,200.00 | 6,980.00 | 7,190.00 | 7,190.00 | 1.41% | 59,373 |
| Dec 19, 2025 | 6,970.00 | 7,120.00 | 6,930.00 | 7,090.00 | 7,090.00 | 1.00% | 36,040 |
| Dec 18, 2025 | 7,060.00 | 7,070.00 | 6,950.00 | 7,020.00 | 7,020.00 | -0.71% | 37,976 |
| Dec 17, 2025 | 6,960.00 | 7,190.00 | 6,900.00 | 7,070.00 | 7,070.00 | 2.02% | 81,321 |
| Dec 16, 2025 | 7,000.00 | 7,020.00 | 6,830.00 | 6,930.00 | 6,930.00 | -0.57% | 64,792 |
| Dec 15, 2025 | 7,000.00 | 7,110.00 | 6,930.00 | 6,970.00 | 6,970.00 | -0.71% | 37,289 |
| Dec 12, 2025 | 7,100.00 | 7,210.00 | 7,020.00 | 7,020.00 | 7,020.00 | -1.13% | 38,533 |
| Dec 11, 2025 | 7,010.00 | 7,120.00 | 7,010.00 | 7,100.00 | 7,100.00 | 1.57% | 45,559 |
| Dec 10, 2025 | 6,900.00 | 7,230.00 | 6,900.00 | 6,990.00 | 6,990.00 | 1.60% | 123,814 |
| Dec 9, 2025 | 6,730.00 | 6,990.00 | 6,690.00 | 6,880.00 | 6,880.00 | 2.23% | 99,835 |
| Dec 8, 2025 | 6,810.00 | 6,900.00 | 6,660.00 | 6,730.00 | 6,730.00 | -1.46% | 80,441 |
| Dec 5, 2025 | 6,850.00 | 6,890.00 | 6,780.00 | 6,830.00 | 6,830.00 | -0.15% | 32,333 |
| Dec 4, 2025 | 6,920.00 | 6,950.00 | 6,800.00 | 6,840.00 | 6,840.00 | -1.58% | 68,255 |
| Dec 3, 2025 | 7,060.00 | 7,080.00 | 6,920.00 | 6,950.00 | 6,950.00 | -0.86% | 21,239 |
| Dec 2, 2025 | 6,990.00 | 7,040.00 | 6,870.00 | 7,010.00 | 7,010.00 | 0.29% | 24,540 |