Optipharm Co., Ltd. 153710
KRX · South Korea · Health Technology
KRW 4,500.00+20.00 (+0.45%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,500.00 | +0.45% | KRW 4,500.00 | KRW 4,685.00 | KRW 4,400.00 | 10.19K |
| 2026-10-01 | KRW 4,480.00 | -0.67% | KRW 4,510.00 | KRW 4,585.00 | KRW 4,470.00 | 12.44K |
| 2026-09-30 | KRW 4,510.00 | -3.84% | KRW 4,555.00 | KRW 4,730.00 | KRW 4,500.00 | 35.19K |
| 2026-09-29 | KRW 4,690.00 | +0.11% | KRW 4,735.00 | KRW 4,775.00 | KRW 4,465.00 | 11.08K |
| 2026-09-28 | KRW 4,685.00 | +2.40% | KRW 4,575.00 | KRW 4,770.00 | KRW 4,575.00 | 7.90K |
| 2026-09-23 | KRW 4,575.00 | +0.11% | KRW 4,570.00 | KRW 4,690.00 | KRW 4,515.00 | 6.87K |
| 2026-09-22 | KRW 4,570.00 | -1.93% | KRW 4,660.00 | KRW 4,660.00 | KRW 4,560.00 | 9.91K |
| 2026-09-21 | KRW 4,660.00 | -1.27% | KRW 4,710.00 | KRW 4,710.00 | KRW 4,615.00 | 4.50K |
| 2026-09-18 | KRW 4,720.00 | 0.00% | KRW 4,750.00 | KRW 4,755.00 | KRW 4,655.00 | 1.97K |
| 2026-09-17 | KRW 4,720.00 | +0.96% | KRW 4,790.00 | KRW 4,790.00 | KRW 4,605.00 | 6.53K |
| 2026-09-16 | KRW 4,675.00 | -2.40% | KRW 4,690.00 | KRW 4,820.00 | KRW 4,655.00 | 6.32K |
| 2026-09-15 | KRW 4,790.00 | +1.16% | KRW 4,795.00 | KRW 4,815.00 | KRW 4,655.00 | 2.61K |
| 2026-09-14 | KRW 4,735.00 | -0.53% | KRW 4,815.00 | KRW 4,815.00 | KRW 4,650.00 | 5.40K |
| 2026-09-11 | KRW 4,760.00 | -0.63% | KRW 4,815.00 | KRW 4,815.00 | KRW 4,695.00 | 5.81K |
| 2026-09-10 | KRW 4,790.00 | +0.10% | KRW 4,785.00 | KRW 4,820.00 | KRW 4,710.00 | 4.88K |
| 2026-09-09 | KRW 4,785.00 | -0.93% | KRW 4,770.00 | KRW 4,825.00 | KRW 4,725.00 | 1.50K |
| 2026-09-08 | KRW 4,830.00 | +0.42% | KRW 4,760.00 | KRW 4,840.00 | KRW 4,735.00 | 1.99K |
| 2026-09-07 | KRW 4,810.00 | +0.31% | KRW 4,800.00 | KRW 4,850.00 | KRW 4,700.00 | 4.48K |
| 2026-09-04 | KRW 4,795.00 | -0.42% | KRW 4,830.00 | KRW 4,830.00 | KRW 4,770.00 | 3.00K |
| 2026-09-03 | KRW 4,815.00 | -0.72% | KRW 4,815.00 | KRW 4,890.00 | KRW 4,735.00 | 5.53K |
| 2026-09-02 | KRW 4,850.00 | +0.10% | KRW 4,850.00 | KRW 4,950.00 | KRW 4,725.00 | 7.42K |
| 2026-09-01 | KRW 4,845.00 | +0.10% | KRW 4,840.00 | KRW 4,850.00 | KRW 4,800.00 | 340 |
| 2026-08-31 | KRW 4,840.00 | +0.41% | KRW 4,815.00 | KRW 4,840.00 | KRW 4,700.00 | 2.26K |
| 2026-08-28 | KRW 4,820.00 | +0.21% | KRW 4,810.00 | KRW 4,850.00 | KRW 4,685.00 | 1.46K |
| 2026-08-27 | KRW 4,810.00 | +1.37% | KRW 4,750.00 | KRW 4,840.00 | KRW 4,695.00 | 1.41K |
| 2026-08-26 | KRW 4,745.00 | -0.73% | KRW 5,000.00 | KRW 5,000.00 | KRW 4,685.00 | 4.29K |
| 2026-08-25 | KRW 4,780.00 | +2.69% | KRW 4,920.00 | KRW 5,050.00 | KRW 4,610.00 | 8.10K |
| 2026-08-24 | KRW 4,655.00 | +1.97% | KRW 4,565.00 | KRW 4,965.00 | KRW 4,565.00 | 5.93K |
| 2026-08-21 | KRW 4,565.00 | -4.90% | KRW 4,790.00 | KRW 4,800.00 | KRW 4,400.00 | 12.84K |
| 2026-08-20 | KRW 4,800.00 | 0.00% | KRW 4,850.00 | KRW 4,850.00 | KRW 4,665.00 | 9.42K |
| 2026-08-19 | KRW 4,800.00 | -0.41% | KRW 4,820.00 | KRW 4,845.00 | KRW 4,655.00 | 2.53K |
| 2026-08-18 | KRW 4,820.00 | +0.10% | KRW 4,850.00 | KRW 4,850.00 | KRW 4,760.00 | 3.75K |
| 2026-08-14 | KRW 4,815.00 | -0.52% | KRW 4,840.00 | KRW 4,850.00 | KRW 4,760.00 | 2.59K |
| 2026-08-13 | KRW 4,840.00 | +1.04% | KRW 4,835.00 | KRW 4,840.00 | KRW 4,705.00 | 6.31K |
| 2026-08-12 | KRW 4,790.00 | +1.27% | KRW 4,730.00 | KRW 4,850.00 | KRW 4,660.00 | 4.22K |
| 2026-08-11 | KRW 4,730.00 | -1.46% | KRW 4,850.00 | KRW 4,850.00 | KRW 4,700.00 | 7.70K |
| 2026-08-10 | KRW 4,800.00 | +0.73% | KRW 4,840.00 | KRW 4,840.00 | KRW 4,650.00 | 9.99K |
| 2026-08-07 | KRW 4,765.00 | +0.42% | KRW 4,745.00 | KRW 4,795.00 | KRW 4,695.00 | 2.59K |
| 2026-08-06 | KRW 4,745.00 | +0.11% | KRW 4,705.00 | KRW 4,745.00 | KRW 4,545.00 | 27.59K |
| 2026-08-05 | KRW 4,740.00 | +0.64% | KRW 4,730.00 | KRW 4,780.00 | KRW 4,640.00 | 5.32K |
| 2026-08-04 | KRW 4,710.00 | +0.75% | KRW 4,700.00 | KRW 4,900.00 | KRW 4,655.00 | 3.61K |
| 2026-08-03 | KRW 4,675.00 | +1.30% | KRW 4,895.00 | KRW 4,895.00 | KRW 4,450.00 | 7.19K |
| 2026-07-31 | KRW 4,615.00 | +3.01% | KRW 4,595.00 | KRW 4,680.00 | KRW 4,415.00 | 9.02K |
| 2026-07-30 | KRW 4,480.00 | -1.65% | KRW 4,550.00 | KRW 4,895.00 | KRW 4,375.00 | 1.68K |
| 2026-07-29 | KRW 4,555.00 | 0.00% | KRW 4,665.00 | KRW 4,665.00 | KRW 4,110.00 | 7.50K |
| 2026-07-28 | KRW 4,555.00 | -1.73% | KRW 4,685.00 | KRW 4,695.00 | KRW 4,425.00 | 10.26K |
| 2026-07-27 | KRW 4,635.00 | +0.32% | KRW 4,890.00 | KRW 4,890.00 | KRW 4,575.00 | 5.03K |
| 2026-07-24 | KRW 4,620.00 | -0.43% | KRW 4,640.00 | KRW 4,680.00 | KRW 4,465.00 | 4.37K |
| 2026-07-23 | KRW 4,640.00 | -1.17% | KRW 4,730.00 | KRW 4,730.00 | KRW 4,600.00 | 9.44K |
| 2026-07-22 | KRW 4,695.00 | -1.16% | KRW 4,910.00 | KRW 4,910.00 | KRW 4,600.00 | 10.17K |
| 2026-07-21 | KRW 4,750.00 | -0.31% | KRW 4,730.00 | KRW 5,100.00 | KRW 4,620.00 | 19.45K |
| 2026-07-20 | KRW 4,765.00 | +1.38% | KRW 4,715.00 | KRW 4,880.00 | KRW 4,440.00 | 7.42K |
| 2026-07-16 | KRW 4,700.00 | -2.49% | KRW 4,850.00 | KRW 4,980.00 | KRW 4,700.00 | 17.37K |
| 2026-07-15 | KRW 4,820.00 | +3.66% | KRW 4,615.00 | KRW 4,840.00 | KRW 4,615.00 | 17.76K |
| 2026-07-14 | KRW 4,650.00 | -0.11% | KRW 4,650.00 | KRW 4,650.00 | KRW 4,505.00 | 34.34K |
| 2026-07-13 | KRW 4,655.00 | -1.06% | KRW 4,810.00 | KRW 4,990.00 | KRW 4,570.00 | 18.91K |
| 2026-07-10 | KRW 4,705.00 | +1.18% | KRW 4,675.00 | KRW 4,800.00 | KRW 4,645.00 | 3.30K |
| 2026-07-09 | KRW 4,650.00 | +1.09% | KRW 4,625.00 | KRW 4,795.00 | KRW 4,575.00 | 5.36K |
| 2026-07-08 | KRW 4,600.00 | -2.34% | KRW 4,705.00 | KRW 4,725.00 | KRW 4,450.00 | 5.27K |
| 2026-07-07 | KRW 4,710.00 | +2.50% | KRW 4,780.00 | KRW 4,850.00 | KRW 4,490.00 | 17.67K |
| 2026-07-06 | KRW 4,595.00 | +2.11% | KRW 4,500.00 | KRW 4,720.00 | KRW 4,300.00 | 7.43K |
| 2026-07-03 | KRW 4,500.00 | +4.77% | KRW 4,205.00 | KRW 4,510.00 | KRW 4,205.00 | 7.71K |
| 2026-07-02 | KRW 4,295.00 | -0.12% | KRW 4,395.00 | KRW 4,395.00 | KRW 4,100.00 | 8.52K |
| 2026-07-01 | KRW 4,300.00 | +0.23% | KRW 4,290.00 | KRW 4,450.00 | KRW 4,275.00 | 1.93K |
| 2026-06-30 | KRW 4,290.00 | -0.23% | KRW 4,625.00 | KRW 4,625.00 | KRW 4,210.00 | 8.73K |
| 2026-06-29 | KRW 4,300.00 | +0.94% | KRW 4,370.00 | KRW 4,370.00 | KRW 4,100.00 | 11.41K |
| 2026-06-26 | KRW 4,260.00 | -2.74% | KRW 4,380.00 | KRW 4,380.00 | KRW 4,075.00 | 21.13K |
| 2026-06-25 | KRW 4,380.00 | -2.23% | KRW 4,485.00 | KRW 4,715.00 | KRW 4,325.00 | 12.68K |
| 2026-06-24 | KRW 4,480.00 | +2.75% | KRW 4,470.00 | KRW 4,485.00 | KRW 4,265.00 | 5.02K |
| 2026-06-23 | KRW 4,360.00 | -1.80% | KRW 4,440.00 | KRW 4,480.00 | KRW 4,220.00 | 19.94K |
| 2026-06-22 | KRW 4,440.00 | -2.95% | KRW 4,540.00 | KRW 4,700.00 | KRW 4,335.00 | 9.84K |
| 2026-06-19 | KRW 4,575.00 | -2.35% | KRW 4,680.00 | KRW 4,680.00 | KRW 4,510.00 | 5.11K |
| 2026-06-18 | KRW 4,685.00 | -2.40% | KRW 4,920.00 | KRW 4,920.00 | KRW 4,650.00 | 6.23K |
| 2026-06-17 | KRW 4,800.00 | +0.42% | KRW 4,780.00 | KRW 4,905.00 | KRW 4,700.00 | 3.32K |
| 2026-06-16 | KRW 4,780.00 | +2.36% | KRW 4,670.00 | KRW 4,800.00 | KRW 4,545.00 | 8.97K |
| 2026-06-15 | KRW 4,670.00 | +0.76% | KRW 4,800.00 | KRW 4,800.00 | KRW 4,410.00 | 9.31K |
| 2026-06-12 | KRW 4,635.00 | +1.20% | KRW 4,785.00 | KRW 4,785.00 | KRW 4,550.00 | 4.21K |
| 2026-06-11 | KRW 4,580.00 | +3.04% | KRW 4,445.00 | KRW 4,620.00 | KRW 4,390.00 | 6.78K |
| 2026-06-10 | KRW 4,445.00 | -1.66% | KRW 4,565.00 | KRW 4,730.00 | KRW 4,385.00 | 12.16K |
| 2026-06-09 | KRW 4,520.00 | +2.73% | KRW 4,565.00 | KRW 4,565.00 | KRW 4,365.00 | 13.57K |
| 2026-06-08 | KRW 4,400.00 | -1.68% | KRW 4,475.00 | KRW 4,475.00 | KRW 4,255.00 | 25.10K |
| 2026-06-05 | KRW 4,475.00 | -1.54% | KRW 4,720.00 | KRW 4,720.00 | KRW 4,380.00 | 15.96K |
| 2026-06-04 | KRW 4,545.00 | -1.62% | KRW 4,750.00 | KRW 4,750.00 | KRW 4,510.00 | 17.05K |
| 2026-06-02 | KRW 4,620.00 | -0.11% | KRW 4,625.00 | KRW 4,880.00 | KRW 4,585.00 | 31.05K |
| 2026-06-01 | KRW 4,625.00 | -2.73% | KRW 4,755.00 | KRW 4,755.00 | KRW 4,500.00 | 24.49K |
| 2026-05-29 | KRW 4,755.00 | -0.21% | KRW 4,765.00 | KRW 4,795.00 | KRW 4,650.00 | 13.99K |
| 2026-05-28 | KRW 4,765.00 | -2.46% | KRW 4,745.00 | KRW 4,845.00 | KRW 4,690.00 | 33.13K |
| 2026-05-27 | KRW 4,885.00 | -0.20% | KRW 4,895.00 | KRW 5,020.00 | KRW 4,775.00 | 30.69K |
| 2026-05-26 | KRW 4,895.00 | -2.00% | KRW 4,980.00 | KRW 5,000.00 | KRW 4,885.00 | 16.63K |
| 2026-05-22 | KRW 4,995.00 | +1.32% | KRW 4,950.00 | KRW 5,020.00 | KRW 4,915.00 | 13.29K |