Optipharm.CO.,LTD (KOSDAQ:153710)
South Korea
· Delayed Price · Currency is KRW 5,210.00
+60.00 (1.17%)
At close: Apr 28, 2026
Optipharm.CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 5,740.00 | 5,900.00 | 5,650.00 | 5,840.00 | 5,840.00 | 1.92% | 38,411 |
| Feb 23, 2026 | 5,600.00 | 5,860.00 | 5,480.00 | 5,730.00 | 5,730.00 | 4.18% | 47,207 |
| Feb 20, 2026 | 5,950.00 | 5,950.00 | 5,410.00 | 5,500.00 | 5,500.00 | - | 31,643 |
| Feb 19, 2026 | 5,430.00 | 5,600.00 | 5,320.00 | 5,500.00 | 5,500.00 | 1.29% | 35,960 |
| Feb 13, 2026 | 5,580.00 | 5,590.00 | 5,360.00 | 5,430.00 | 5,430.00 | -0.18% | 35,203 |
| Feb 12, 2026 | 5,520.00 | 5,570.00 | 5,390.00 | 5,440.00 | 5,440.00 | -0.55% | 33,247 |
| Feb 11, 2026 | 5,440.00 | 5,520.00 | 5,350.00 | 5,470.00 | 5,470.00 | 1.86% | 22,793 |
| Feb 10, 2026 | 5,330.00 | 5,390.00 | 5,310.00 | 5,370.00 | 5,370.00 | 0.75% | 12,219 |
| Feb 9, 2026 | 5,390.00 | 5,400.00 | 5,300.00 | 5,330.00 | 5,330.00 | -1.11% | 17,378 |
| Feb 6, 2026 | 5,400.00 | 5,420.00 | 5,200.00 | 5,390.00 | 5,390.00 | -0.74% | 19,480 |
| Feb 5, 2026 | 5,410.00 | 5,470.00 | 5,350.00 | 5,430.00 | 5,430.00 | 0.37% | 28,148 |
| Feb 4, 2026 | 5,390.00 | 5,440.00 | 5,330.00 | 5,410.00 | 5,410.00 | 0.37% | 25,247 |
| Feb 3, 2026 | 5,460.00 | 5,460.00 | 5,220.00 | 5,390.00 | 5,390.00 | 0.56% | 27,783 |
| Feb 2, 2026 | 5,300.00 | 5,510.00 | 5,240.00 | 5,360.00 | 5,360.00 | 1.13% | 46,373 |
| Jan 30, 2026 | 5,250.00 | 5,400.00 | 5,170.00 | 5,300.00 | 5,300.00 | 1.15% | 49,054 |
| Jan 29, 2026 | 5,270.00 | 5,300.00 | 5,120.00 | 5,240.00 | 5,240.00 | - | 45,929 |
| Jan 28, 2026 | 5,230.00 | 5,330.00 | 5,210.00 | 5,240.00 | 5,240.00 | - | 34,876 |
| Jan 27, 2026 | 5,230.00 | 5,250.00 | 5,125.00 | 5,240.00 | 5,240.00 | 0.77% | 26,505 |
| Jan 26, 2026 | 5,000.00 | 5,200.00 | 4,960.00 | 5,200.00 | 5,200.00 | 4.00% | 36,832 |
| Jan 23, 2026 | 5,000.00 | 5,010.00 | 4,810.00 | 5,000.00 | 5,000.00 | 1.21% | 19,589 |
| Jan 22, 2026 | 4,940.00 | 5,010.00 | 4,885.00 | 4,940.00 | 4,940.00 | 0.82% | 14,192 |
| Jan 21, 2026 | 4,985.00 | 5,010.00 | 4,870.00 | 4,900.00 | 4,900.00 | -1.51% | 37,578 |
| Jan 20, 2026 | 4,910.00 | 5,040.00 | 4,910.00 | 4,975.00 | 4,975.00 | 0.51% | 10,529 |
| Jan 19, 2026 | 5,070.00 | 5,070.00 | 4,875.00 | 4,950.00 | 4,950.00 | -0.80% | 41,105 |
| Jan 16, 2026 | 5,150.00 | 5,150.00 | 4,965.00 | 4,990.00 | 4,990.00 | -3.11% | 44,864 |
| Jan 15, 2026 | 5,120.00 | 5,240.00 | 5,060.00 | 5,150.00 | 5,150.00 | 0.59% | 23,372 |
| Jan 14, 2026 | 5,150.00 | 5,280.00 | 5,030.00 | 5,120.00 | 5,120.00 | -1.54% | 16,013 |
| Jan 13, 2026 | 5,070.00 | 5,250.00 | 4,970.00 | 5,200.00 | 5,200.00 | 2.56% | 41,855 |
| Jan 12, 2026 | 5,060.00 | 5,090.00 | 4,955.00 | 5,070.00 | 5,070.00 | 0.20% | 19,798 |
| Jan 9, 2026 | 5,130.00 | 5,130.00 | 4,970.00 | 5,060.00 | 5,060.00 | 0.80% | 9,616 |
| Jan 8, 2026 | 5,060.00 | 5,060.00 | 4,985.00 | 5,020.00 | 5,020.00 | -0.79% | 9,840 |
| Jan 7, 2026 | 5,000.00 | 5,070.00 | 4,990.00 | 5,060.00 | 5,060.00 | 1.20% | 18,971 |
| Jan 6, 2026 | 5,100.00 | 5,100.00 | 4,995.00 | 5,000.00 | 5,000.00 | -1.96% | 26,250 |
| Jan 5, 2026 | 5,120.00 | 5,140.00 | 5,060.00 | 5,100.00 | 5,100.00 | -0.78% | 12,992 |
| Jan 2, 2026 | 5,100.00 | 5,140.00 | 4,950.00 | 5,140.00 | 5,140.00 | 0.78% | 35,069 |
| Dec 30, 2025 | 5,130.00 | 5,140.00 | 5,040.00 | 5,100.00 | 5,100.00 | -0.58% | 18,323 |
| Dec 29, 2025 | 5,160.00 | 5,160.00 | 5,100.00 | 5,130.00 | 5,130.00 | -0.58% | 5,459 |
| Dec 26, 2025 | 5,160.00 | 5,190.00 | 5,060.00 | 5,160.00 | 5,160.00 | - | 14,748 |
| Dec 24, 2025 | 5,170.00 | 5,190.00 | 5,050.00 | 5,160.00 | 5,160.00 | - | 22,360 |
| Dec 23, 2025 | 5,170.00 | 5,240.00 | 5,130.00 | 5,160.00 | 5,160.00 | -0.39% | 21,536 |
| Dec 22, 2025 | 5,200.00 | 5,200.00 | 5,090.00 | 5,180.00 | 5,180.00 | 0.39% | 25,476 |
| Dec 19, 2025 | 5,140.00 | 5,170.00 | 5,120.00 | 5,160.00 | 5,160.00 | 0.58% | 12,803 |
| Dec 18, 2025 | 5,200.00 | 5,200.00 | 5,050.00 | 5,130.00 | 5,130.00 | -1.35% | 15,392 |
| Dec 17, 2025 | 5,250.00 | 5,250.00 | 5,130.00 | 5,200.00 | 5,200.00 | -0.19% | 11,216 |
| Dec 16, 2025 | 5,300.00 | 5,300.00 | 5,150.00 | 5,210.00 | 5,210.00 | -1.14% | 19,753 |
| Dec 15, 2025 | 5,200.00 | 5,280.00 | 5,110.00 | 5,270.00 | 5,270.00 | 1.35% | 23,341 |
| Dec 12, 2025 | 5,240.00 | 5,240.00 | 5,110.00 | 5,200.00 | 5,200.00 | -0.19% | 16,324 |
| Dec 11, 2025 | 5,170.00 | 5,230.00 | 5,110.00 | 5,210.00 | 5,210.00 | 1.96% | 18,224 |
| Dec 10, 2025 | 5,230.00 | 5,230.00 | 5,040.00 | 5,110.00 | 5,110.00 | -2.11% | 14,120 |
| Dec 9, 2025 | 5,220.00 | 5,300.00 | 5,130.00 | 5,220.00 | 5,220.00 | 0.38% | 18,957 |
| Dec 8, 2025 | 5,210.00 | 5,230.00 | 5,130.00 | 5,200.00 | 5,200.00 | -0.38% | 17,507 |
| Dec 5, 2025 | 5,200.00 | 5,250.00 | 5,130.00 | 5,220.00 | 5,220.00 | 0.38% | 38,245 |
| Dec 4, 2025 | 5,190.00 | 5,220.00 | 5,120.00 | 5,200.00 | 5,200.00 | 0.19% | 40,742 |
| Dec 3, 2025 | 5,200.00 | 5,280.00 | 5,080.00 | 5,190.00 | 5,190.00 | -0.19% | 83,277 |
| Dec 2, 2025 | 5,720.00 | 5,980.00 | 5,110.00 | 5,200.00 | 5,200.00 | -12.90% | 321,192 |