Optipharm.CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 9,160.00 | 10,050.00 | 9,050.00 | 9,650.00 | 9,650.00 | 122,808 |
| 2021-11-22 | 9,200.00 | 9,200.00 | 9,010.00 | 9,160.00 | 9,160.00 | 47,068 |
| 2021-11-19 | 9,130.00 | 9,220.00 | 9,000.00 | 9,170.00 | 9,170.00 | 53,354 |
| 2021-11-18 | 9,600.00 | 9,600.00 | 9,000.00 | 9,170.00 | 9,170.00 | 80,468 |
| 2021-11-17 | 9,630.00 | 9,750.00 | 9,400.00 | 9,550.00 | 9,550.00 | 37,598 |
| 2021-11-16 | 9,620.00 | 9,780.00 | 9,600.00 | 9,710.00 | 9,710.00 | 18,342 |
| 2021-11-15 | 9,610.00 | 9,770.00 | 9,510.00 | 9,720.00 | 9,720.00 | 25,265 |
| 2021-11-12 | 9,300.00 | 9,750.00 | 9,300.00 | 9,610.00 | 9,610.00 | 33,498 |
| 2021-11-11 | 9,300.00 | 9,480.00 | 9,180.00 | 9,270.00 | 9,270.00 | 35,709 |
| 2021-11-10 | 9,490.00 | 9,750.00 | 9,180.00 | 9,260.00 | 9,260.00 | 75,522 |
| 2021-11-09 | 9,730.00 | 9,910.00 | 9,540.00 | 9,580.00 | 9,580.00 | 56,919 |
| 2021-11-08 | 10,000.00 | 10,000.00 | 9,730.00 | 9,800.00 | 9,800.00 | 79,406 |
| 2021-11-05 | 10,050.00 | 10,050.00 | 9,860.00 | 9,970.00 | 9,970.00 | 52,803 |
| 2021-11-04 | 10,350.00 | 10,500.00 | 9,960.00 | 10,000.00 | 10,000.00 | 57,368 |
| 2021-11-03 | 10,250.00 | 10,450.00 | 10,200.00 | 10,400.00 | 10,400.00 | 32,832 |
| 2021-11-02 | 10,100.00 | 10,450.00 | 10,100.00 | 10,300.00 | 10,300.00 | 36,582 |
| 2021-11-01 | 10,250.00 | 10,350.00 | 10,050.00 | 10,100.00 | 10,100.00 | 26,230 |
| 2021-10-29 | 10,300.00 | 10,450.00 | 10,150.00 | 10,200.00 | 10,200.00 | 35,093 |
| 2021-10-28 | 10,500.00 | 10,500.00 | 10,300.00 | 10,350.00 | 10,350.00 | 26,658 |
| 2021-10-27 | 10,600.00 | 10,800.00 | 10,450.00 | 10,450.00 | 10,450.00 | 23,769 |
| 2021-10-26 | 10,400.00 | 10,750.00 | 10,350.00 | 10,550.00 | 10,550.00 | 71,217 |
| 2021-10-25 | 10,700.00 | 10,700.00 | 10,400.00 | 10,400.00 | 10,400.00 | 55,467 |
| 2021-10-22 | 10,850.00 | 11,050.00 | 10,650.00 | 10,750.00 | 10,750.00 | 65,233 |
| 2021-10-21 | 10,550.00 | 11,000.00 | 10,450.00 | 10,850.00 | 10,850.00 | 66,268 |
| 2021-10-20 | 10,400.00 | 10,600.00 | 10,350.00 | 10,550.00 | 10,550.00 | 40,213 |
| 2021-10-19 | 10,550.00 | 10,850.00 | 10,400.00 | 10,400.00 | 10,400.00 | 39,003 |
| 2021-10-18 | 10,600.00 | 10,600.00 | 10,300.00 | 10,450.00 | 10,450.00 | 31,127 |
| 2021-10-15 | 10,600.00 | 10,800.00 | 10,350.00 | 10,600.00 | 10,600.00 | 32,880 |
| 2021-10-14 | 9,980.00 | 10,950.00 | 9,860.00 | 10,600.00 | 10,600.00 | 99,555 |
← NewerPage 21 of 21 · 1,229 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.