Skip to main content
Optipharm.CO.,LTD (KOSDAQ:153710)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,090.00
-130.00 (-2.49%)
At close: Mar 6, 2026

Optipharm.CO.,LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,070.005,080.004,940.005,010.005,010.00-1.57%23,810
Mar 6, 20265,290.005,350.005,000.005,090.005,090.00-2.49%44,919
Mar 5, 20265,240.005,280.005,070.005,220.005,220.005.67%30,099
Mar 4, 20265,240.005,250.004,725.004,940.004,940.00-7.14%78,968
Mar 3, 20265,500.005,500.005,240.005,320.005,320.00-4.14%23,264
Feb 27, 20265,690.005,690.005,450.005,550.005,550.00-2.63%40,998
Feb 26, 20265,890.005,890.005,650.005,700.005,700.00-2.40%41,600
Feb 25, 20265,950.005,950.005,770.005,840.005,840.00-32,051
Feb 24, 20265,740.005,900.005,650.005,840.005,840.001.92%38,411
Feb 23, 20265,600.005,860.005,480.005,730.005,730.004.18%47,207
Feb 20, 20265,950.005,950.005,410.005,500.005,500.00-31,643
Feb 19, 20265,430.005,600.005,320.005,500.005,500.001.29%35,960
Feb 13, 20265,580.005,590.005,360.005,430.005,430.00-0.18%35,203
Feb 12, 20265,520.005,570.005,390.005,440.005,440.00-0.55%33,247
Feb 11, 20265,440.005,520.005,350.005,470.005,470.001.86%22,793
Feb 10, 20265,330.005,390.005,310.005,370.005,370.000.75%12,219
Feb 9, 20265,390.005,400.005,300.005,330.005,330.00-1.11%17,378
Feb 6, 20265,400.005,420.005,200.005,390.005,390.00-0.74%19,480
Feb 5, 20265,410.005,470.005,350.005,430.005,430.000.37%28,148
Feb 4, 20265,390.005,440.005,330.005,410.005,410.000.37%25,247
Feb 3, 20265,460.005,460.005,220.005,390.005,390.000.56%27,783
Feb 2, 20265,300.005,510.005,240.005,360.005,360.001.13%46,373
Jan 30, 20265,250.005,400.005,170.005,300.005,300.001.15%49,054
Jan 29, 20265,270.005,300.005,120.005,240.005,240.00-45,929
Jan 28, 20265,230.005,330.005,210.005,240.005,240.00-34,876
Jan 27, 20265,230.005,250.005,125.005,240.005,240.000.77%26,505
Jan 26, 20265,000.005,200.004,960.005,200.005,200.004.00%36,832
Jan 23, 20265,000.005,010.004,810.005,000.005,000.001.21%19,589
Jan 22, 20264,940.005,010.004,885.004,940.004,940.000.82%14,192
Jan 21, 20264,985.005,010.004,870.004,900.004,900.00-1.51%37,578
Jan 20, 20264,910.005,040.004,910.004,975.004,975.000.51%10,529
Jan 19, 20265,070.005,070.004,875.004,950.004,950.00-0.80%41,105
Jan 16, 20265,150.005,150.004,965.004,990.004,990.00-3.11%44,864
Jan 15, 20265,120.005,240.005,060.005,150.005,150.000.59%23,372
Jan 14, 20265,150.005,280.005,030.005,120.005,120.00-1.54%16,013
Jan 13, 20265,070.005,250.004,970.005,200.005,200.002.56%41,855
Jan 12, 20265,060.005,090.004,955.005,070.005,070.000.20%19,798
Jan 9, 20265,130.005,130.004,970.005,060.005,060.000.80%9,616
Jan 8, 20265,060.005,060.004,985.005,020.005,020.00-0.79%9,840
Jan 7, 20265,000.005,070.004,990.005,060.005,060.001.20%18,971
Jan 6, 20265,100.005,100.004,995.005,000.005,000.00-1.96%26,250
Jan 5, 20265,120.005,140.005,060.005,100.005,100.00-0.78%12,992
Jan 2, 20265,100.005,140.004,950.005,140.005,140.000.78%35,069
Dec 30, 20255,130.005,140.005,040.005,100.005,100.00-0.58%18,323
Dec 29, 20255,160.005,160.005,100.005,130.005,130.00-0.58%5,459
Dec 26, 20255,160.005,190.005,060.005,160.005,160.00-14,748
Dec 24, 20255,170.005,190.005,050.005,160.005,160.00-22,360
Dec 23, 20255,170.005,240.005,130.005,160.005,160.00-0.39%21,536
Dec 22, 20255,200.005,200.005,090.005,180.005,180.000.39%25,476
Dec 19, 20255,140.005,170.005,120.005,160.005,160.000.58%12,803
Dec 18, 20255,200.005,200.005,050.005,130.005,130.00-1.35%15,392
Dec 17, 20255,250.005,250.005,130.005,200.005,200.00-0.19%11,216
Dec 16, 20255,300.005,300.005,150.005,210.005,210.00-1.14%19,753
Dec 15, 20255,200.005,280.005,110.005,270.005,270.001.35%23,341
Dec 12, 20255,240.005,240.005,110.005,200.005,200.00-0.19%16,324
Dec 11, 20255,170.005,230.005,110.005,210.005,210.001.96%18,224
Dec 10, 20255,230.005,230.005,040.005,110.005,110.00-2.11%14,120
Dec 9, 20255,220.005,300.005,130.005,220.005,220.000.38%18,957
Dec 8, 20255,210.005,230.005,130.005,200.005,200.00-0.38%17,507
Dec 5, 20255,200.005,250.005,130.005,220.005,220.000.38%38,245
Dec 4, 20255,190.005,220.005,120.005,200.005,200.000.19%40,742
Dec 3, 20255,200.005,280.005,080.005,190.005,190.00-0.19%83,277
Dec 2, 20255,720.005,980.005,110.005,200.005,200.00-12.90%321,192
Dec 1, 20256,200.006,200.005,850.005,970.005,970.00-3.71%57,575
Nov 28, 20255,330.006,200.005,270.006,200.006,200.0017.65%176,993
Nov 27, 20255,490.005,500.005,250.005,270.005,270.00-4.01%44,237
Nov 26, 20255,450.005,760.005,230.005,490.005,490.002.23%136,149
Nov 25, 20254,925.006,250.004,925.005,370.005,370.009.59%501,026
Nov 24, 20254,810.005,070.004,810.004,900.004,900.001.03%58,926
Nov 21, 20254,900.004,930.004,790.004,850.004,850.00-2.02%12,357
Nov 20, 20254,915.004,985.004,850.004,950.004,950.000.71%10,316
Nov 19, 20254,820.004,970.004,775.004,915.004,915.001.03%8,775
Nov 18, 20254,895.004,925.004,815.004,865.004,865.00-1.32%6,358
Nov 17, 20254,940.004,975.004,860.004,930.004,930.00-0.20%8,484
Nov 14, 20255,000.005,060.004,810.004,940.004,940.000.82%9,293
Nov 13, 20254,880.004,910.004,860.004,900.004,900.000.41%7,702
Nov 12, 20254,900.004,900.004,755.004,880.004,880.00-0.41%13,281
Nov 11, 20254,895.004,935.004,835.004,900.004,900.00-0.51%6,903
Nov 10, 20255,000.005,000.004,830.004,925.004,925.000.72%9,194
Nov 7, 20254,920.004,920.004,855.004,890.004,890.00-0.20%21,108
Nov 6, 20254,955.004,960.004,855.004,900.004,900.00-0.91%7,326
Nov 5, 20255,100.005,100.004,820.004,945.004,945.00-1.00%28,245
Nov 4, 20255,100.005,100.004,900.004,995.004,995.000.10%16,906
Nov 3, 20255,030.005,110.004,875.004,990.004,990.00-0.80%24,982
Oct 31, 20255,060.005,100.004,945.005,030.005,030.00-1.37%18,617
Oct 30, 20254,905.005,100.004,830.005,100.005,100.003.98%25,639
Oct 29, 20254,955.004,955.004,805.004,905.004,905.00-1.01%7,484
Oct 28, 20254,895.004,955.004,805.004,955.004,955.001.23%15,233
Oct 27, 20254,925.004,925.004,860.004,895.004,895.00-0.61%6,614
Oct 24, 20254,855.004,950.004,855.004,925.004,925.000.61%12,239
Oct 23, 20254,880.004,930.004,850.004,895.004,895.000.20%5,115
Oct 22, 20254,855.004,955.004,800.004,885.004,885.000.62%7,819
Oct 21, 20254,850.004,905.004,825.004,855.004,855.00-1.02%12,693
Oct 20, 20254,950.004,950.004,850.004,905.004,905.00-0.91%10,495
Oct 17, 20255,020.005,020.004,895.004,950.004,950.00-0.90%14,361
Oct 16, 20254,970.005,020.004,965.004,995.004,995.000.50%4,856
Oct 15, 20254,950.004,990.004,900.004,970.004,970.000.40%9,274
Oct 14, 20255,000.005,000.004,850.004,950.004,950.00-0.90%29,270
Oct 13, 20254,990.005,100.004,950.004,995.004,995.000.10%12,849
Oct 10, 20255,120.005,120.004,945.004,990.004,990.00-0.80%16,957