High Tech Pharm Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 18,290.00 | 18,660.00 | 18,050.00 | 18,310.00 | 17,951.97 | 29,270 |
| 2024-07-26 | 17,270.00 | 18,300.00 | 17,090.00 | 18,290.00 | 17,932.37 | 66,447 |
| 2024-07-25 | 17,040.00 | 17,590.00 | 16,990.00 | 17,270.00 | 16,932.31 | 28,098 |
| 2024-07-24 | 17,270.00 | 17,850.00 | 16,980.00 | 17,610.00 | 17,265.66 | 25,393 |
| 2024-07-23 | 17,000.00 | 17,500.00 | 16,960.00 | 17,270.00 | 16,932.31 | 21,256 |
| 2024-07-22 | 17,060.00 | 17,100.00 | 16,680.00 | 17,000.00 | 16,667.59 | 32,345 |
| 2024-07-19 | 17,630.00 | 17,930.00 | 17,040.00 | 17,240.00 | 16,902.90 | 35,146 |
| 2024-07-18 | 17,500.00 | 17,810.00 | 16,640.00 | 17,640.00 | 17,295.08 | 60,805 |
| 2024-07-17 | 18,490.00 | 18,850.00 | 17,530.00 | 17,780.00 | 17,432.34 | 75,709 |
| 2024-07-16 | 18,940.00 | 18,940.00 | 18,260.00 | 18,490.00 | 18,128.45 | 59,652 |
| 2024-07-15 | 18,600.00 | 19,280.00 | 18,300.00 | 18,950.00 | 18,579.46 | 94,414 |
| 2024-07-12 | 18,610.00 | 19,130.00 | 17,880.00 | 18,240.00 | 17,883.34 | 105,191 |
| 2024-07-11 | 17,740.00 | 19,140.00 | 17,650.00 | 18,970.00 | 18,599.07 | 183,348 |
| 2024-07-10 | 17,780.00 | 17,930.00 | 17,310.00 | 17,720.00 | 17,373.51 | 28,029 |
| 2024-07-09 | 17,210.00 | 17,850.00 | 17,200.00 | 17,610.00 | 17,265.66 | 35,153 |
| 2024-07-08 | 17,900.00 | 17,900.00 | 17,110.00 | 17,390.00 | 17,049.96 | 61,307 |
| 2024-07-05 | 17,290.00 | 18,120.00 | 16,980.00 | 17,880.00 | 17,530.38 | 94,720 |
| 2024-07-04 | 17,290.00 | 18,000.00 | 17,200.00 | 17,290.00 | 16,951.92 | 77,954 |
| 2024-07-03 | 17,870.00 | 18,340.00 | 16,890.00 | 17,290.00 | 16,951.92 | 118,714 |
| 2024-07-02 | 17,340.00 | 17,990.00 | 16,620.00 | 17,940.00 | 17,589.21 | 112,996 |
| 2024-07-01 | 16,130.00 | 19,040.00 | 16,110.00 | 17,520.00 | 17,177.42 | 464,188 |
| 2024-06-28 | 16,060.00 | 16,290.00 | 15,830.00 | 16,130.00 | 15,814.60 | 27,856 |
| 2024-06-27 | 16,020.00 | 16,080.00 | 15,640.00 | 15,970.00 | 15,657.73 | 27,296 |
| 2024-06-26 | 15,320.00 | 16,130.00 | 15,050.00 | 16,030.00 | 15,716.56 | 63,920 |
| 2024-06-25 | 14,900.00 | 15,420.00 | 14,900.00 | 15,200.00 | 14,902.79 | 29,164 |
| 2024-06-24 | 15,120.00 | 15,490.00 | 14,830.00 | 15,370.00 | 15,069.46 | 80,025 |
| 2024-06-21 | 14,180.00 | 15,900.00 | 14,180.00 | 15,350.00 | 15,049.85 | 254,142 |
| 2024-06-20 | 13,620.00 | 14,300.00 | 13,500.00 | 14,000.00 | 13,726.25 | 71,980 |
| 2024-06-19 | 13,980.00 | 13,980.00 | 13,300.00 | 13,620.00 | 13,353.68 | 87,347 |
| 2024-06-18 | 14,150.00 | 14,290.00 | 13,500.00 | 13,880.00 | 13,608.60 | 78,263 |
| 2024-06-17 | 14,030.00 | 14,600.00 | 13,900.00 | 14,170.00 | 13,892.93 | 82,465 |
| 2024-06-14 | 14,210.00 | 14,340.00 | 13,710.00 | 14,030.00 | 13,755.66 | 78,557 |
| 2024-06-13 | 14,210.00 | 14,540.00 | 14,030.00 | 14,110.00 | 13,834.10 | 65,506 |
| 2024-06-12 | 14,550.00 | 14,550.00 | 13,860.00 | 14,210.00 | 13,932.14 | 114,600 |
| 2024-06-11 | 15,290.00 | 15,540.00 | 14,300.00 | 14,540.00 | 14,255.69 | 147,663 |
| 2024-06-10 | 15,690.00 | 15,690.00 | 15,060.00 | 15,320.00 | 15,020.44 | 75,334 |
| 2024-06-07 | 15,640.00 | 15,940.00 | 15,220.00 | 15,700.00 | 15,393.01 | 100,994 |
| 2024-06-05 | 15,210.00 | 16,500.00 | 15,210.00 | 15,640.00 | 15,334.18 | 157,022 |
| 2024-06-04 | 14,730.00 | 15,630.00 | 14,600.00 | 15,160.00 | 14,863.57 | 80,310 |
| 2024-06-03 | 14,680.00 | 15,050.00 | 14,220.00 | 14,900.00 | 14,608.65 | 131,284 |
| 2024-05-31 | 14,720.00 | 15,100.00 | 13,680.00 | 14,330.00 | 14,049.80 | 176,131 |
| 2024-05-30 | 14,900.00 | 15,350.00 | 14,620.00 | 14,720.00 | 14,432.17 | 63,894 |
| 2024-05-29 | 15,690.00 | 15,690.00 | 14,670.00 | 14,900.00 | 14,608.65 | 86,189 |
| 2024-05-28 | 15,280.00 | 15,680.00 | 14,560.00 | 15,150.00 | 14,853.76 | 178,907 |
| 2024-05-27 | 16,010.00 | 16,010.00 | 14,600.00 | 15,320.00 | 15,020.44 | 266,112 |
| 2024-05-24 | 16,150.00 | 16,490.00 | 15,640.00 | 16,100.00 | 15,785.19 | 144,565 |
| 2024-05-23 | 15,500.00 | 16,850.00 | 15,390.00 | 16,400.00 | 16,079.32 | 287,576 |
| 2024-05-22 | 14,930.00 | 16,220.00 | 14,930.00 | 15,580.00 | 15,275.36 | 294,578 |
| 2024-05-21 | 13,510.00 | 15,480.00 | 13,480.00 | 15,130.00 | 14,834.15 | 411,985 |
| 2024-05-20 | 13,750.00 | 14,060.00 | 12,710.00 | 13,580.00 | 13,314.46 | 122,694 |
| 2024-05-17 | 13,550.00 | 13,860.00 | 13,210.00 | 13,720.00 | 13,451.73 | 115,965 |
| 2024-05-16 | 13,030.00 | 13,840.00 | 12,810.00 | 13,660.00 | 13,392.90 | 368,158 |
| 2024-05-14 | 12,000.00 | 13,030.00 | 11,930.00 | 13,030.00 | 12,775.22 | 213,561 |
| 2024-05-13 | 11,900.00 | 12,410.00 | 11,850.00 | 12,090.00 | 11,853.60 | 104,129 |
| 2024-05-10 | 12,050.00 | 12,250.00 | 11,600.00 | 12,010.00 | 11,775.16 | 52,276 |
| 2024-05-09 | 12,350.00 | 12,350.00 | 11,610.00 | 12,100.00 | 11,863.40 | 79,429 |
| 2024-05-08 | 12,280.00 | 12,420.00 | 11,900.00 | 12,140.00 | 11,902.62 | 86,530 |
| 2024-05-07 | 12,200.00 | 12,200.00 | 11,730.00 | 12,150.00 | 11,912.42 | 139,257 |
| 2024-05-03 | 10,820.00 | 12,300.00 | 10,820.00 | 12,200.00 | 11,961.45 | 497,396 |
| 2024-05-02 | 10,560.00 | 10,920.00 | 10,510.00 | 10,850.00 | 10,637.84 | 45,907 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 150.0002 KRW |
| 2022-12-28 | 70.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.