High Tech Pharm Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 8,510.00 | 8,750.00 | 8,380.00 | 8,620.00 | 8,451.45 | 15,049 |
| 2024-01-30 | 8,620.00 | 8,760.00 | 8,350.00 | 8,620.00 | 8,451.45 | 46,999 |
| 2024-01-29 | 8,900.00 | 8,940.00 | 8,550.00 | 8,720.00 | 8,549.49 | 24,904 |
| 2024-01-26 | 8,900.00 | 9,030.00 | 8,870.00 | 8,870.00 | 8,696.56 | 8,325 |
| 2024-01-25 | 9,100.00 | 9,190.00 | 8,890.00 | 8,940.00 | 8,765.19 | 27,125 |
| 2024-01-24 | 9,040.00 | 9,220.00 | 8,940.00 | 9,130.00 | 8,951.48 | 20,992 |
| 2024-01-23 | 9,190.00 | 9,200.00 | 9,020.00 | 9,180.00 | 9,000.50 | 10,851 |
| 2024-01-22 | 9,210.00 | 9,360.00 | 9,040.00 | 9,190.00 | 9,010.30 | 14,704 |
| 2024-01-19 | 9,410.00 | 9,420.00 | 9,120.00 | 9,300.00 | 9,118.15 | 11,299 |
| 2024-01-18 | 9,110.00 | 9,390.00 | 8,940.00 | 9,300.00 | 9,118.15 | 42,527 |
| 2024-01-17 | 9,100.00 | 9,330.00 | 9,070.00 | 9,230.00 | 9,049.52 | 4,273 |
| 2024-01-16 | 9,260.00 | 9,440.00 | 9,040.00 | 9,330.00 | 9,147.57 | 16,525 |
| 2024-01-15 | 9,170.00 | 9,440.00 | 8,920.00 | 9,410.00 | 9,226.00 | 25,048 |
| 2024-01-12 | 9,060.00 | 9,140.00 | 8,850.00 | 9,140.00 | 8,961.28 | 5,281 |
| 2024-01-11 | 9,000.00 | 9,120.00 | 8,910.00 | 8,970.00 | 8,794.60 | 8,049 |
| 2024-01-10 | 9,320.00 | 9,350.00 | 8,990.00 | 9,000.00 | 8,824.02 | 26,735 |
| 2024-01-09 | 9,440.00 | 9,440.00 | 9,100.00 | 9,340.00 | 9,157.37 | 31,142 |
| 2024-01-08 | 9,500.00 | 9,500.00 | 9,290.00 | 9,430.00 | 9,245.61 | 8,506 |
| 2024-01-05 | 9,580.00 | 9,620.00 | 9,300.00 | 9,500.00 | 9,314.24 | 7,134 |
| 2024-01-04 | 9,380.00 | 9,580.00 | 9,360.00 | 9,540.00 | 9,353.46 | 4,497 |
| 2024-01-03 | 9,310.00 | 9,590.00 | 9,310.00 | 9,480.00 | 9,294.63 | 2,512 |
| 2024-01-02 | 9,370.00 | 9,480.00 | 9,250.00 | 9,390.00 | 9,206.39 | 6,986 |
| 2023-12-28 | 9,240.00 | 9,430.00 | 9,160.00 | 9,330.00 | 9,147.57 | 10,372 |
| 2023-12-27 | 9,630.00 | 9,640.00 | 9,170.00 | 9,170.00 | 8,990.69 | 50,116 |
| 2023-12-26 | 14,000.00 | 14,480.00 | 13,910.00 | 14,480.00 | 9,366.52 | 63,297 |
| 2023-12-22 | 13,900.00 | 14,120.00 | 13,810.00 | 13,970.00 | 9,036.62 | 21,744 |
| 2023-12-21 | 13,920.00 | 14,110.00 | 13,860.00 | 13,900.00 | 8,991.34 | 44,349 |
| 2023-12-20 | 14,150.00 | 14,360.00 | 13,900.00 | 13,940.00 | 9,017.22 | 15,350 |
| 2023-12-19 | 14,060.00 | 14,420.00 | 13,880.00 | 13,980.00 | 9,043.09 | 25,043 |
| 2023-12-18 | 14,360.00 | 14,700.00 | 14,010.00 | 14,010.00 | 9,062.50 | 20,963 |
| 2023-12-15 | 13,910.00 | 14,390.00 | 13,830.00 | 14,360.00 | 9,288.90 | 8,414 |
| 2023-12-14 | 14,300.00 | 14,490.00 | 13,810.00 | 14,020.00 | 9,068.97 | 40,572 |
| 2023-12-13 | 14,590.00 | 14,590.00 | 14,100.00 | 14,300.00 | 9,250.09 | 16,235 |
| 2023-12-12 | 14,970.00 | 14,970.00 | 14,410.00 | 14,410.00 | 9,321.24 | 24,992 |
| 2023-12-11 | 14,150.00 | 14,900.00 | 13,620.00 | 14,810.00 | 9,579.99 | 82,877 |
| 2023-12-08 | 14,100.00 | 14,150.00 | 13,950.00 | 14,150.00 | 9,153.06 | 9,684 |
| 2023-12-07 | 13,650.00 | 14,190.00 | 13,500.00 | 14,100.00 | 9,120.72 | 14,343 |
| 2023-12-06 | 14,300.00 | 14,650.00 | 13,640.00 | 13,740.00 | 8,887.85 | 32,751 |
| 2023-12-05 | 13,350.00 | 14,460.00 | 13,260.00 | 14,230.00 | 9,204.81 | 30,410 |
| 2023-12-04 | 13,320.00 | 13,570.00 | 13,010.00 | 13,470.00 | 8,713.19 | 7,614 |
| 2023-12-01 | 13,350.00 | 13,540.00 | 13,000.00 | 13,500.00 | 8,732.60 | 14,235 |
| 2023-11-30 | 13,260.00 | 13,500.00 | 13,140.00 | 13,330.00 | 8,622.63 | 10,179 |
| 2023-11-29 | 13,560.00 | 13,620.00 | 13,220.00 | 13,360.00 | 8,642.04 | 24,200 |
| 2023-11-28 | 13,500.00 | 13,630.00 | 13,490.00 | 13,610.00 | 8,803.75 | 8,114 |
| 2023-11-27 | 13,660.00 | 13,660.00 | 13,480.00 | 13,630.00 | 8,816.69 | 6,213 |
| 2023-11-24 | 13,680.00 | 13,690.00 | 13,610.00 | 13,660.00 | 8,836.10 | 2,528 |
| 2023-11-23 | 13,770.00 | 13,850.00 | 13,580.00 | 13,680.00 | 8,849.03 | 9,707 |
| 2023-11-22 | 13,930.00 | 13,930.00 | 13,600.00 | 13,780.00 | 8,913.72 | 21,894 |
| 2023-11-21 | 13,920.00 | 14,030.00 | 13,750.00 | 13,930.00 | 9,010.75 | 8,712 |
| 2023-11-20 | 13,810.00 | 13,990.00 | 13,530.00 | 13,920.00 | 9,004.28 | 11,570 |
| 2023-11-17 | 13,600.00 | 13,880.00 | 13,510.00 | 13,750.00 | 8,894.31 | 5,811 |
| 2023-11-16 | 13,880.00 | 13,990.00 | 13,230.00 | 13,670.00 | 8,842.57 | 39,735 |
| 2023-11-15 | 13,990.00 | 13,990.00 | 13,770.00 | 13,880.00 | 8,978.41 | 12,077 |
| 2023-11-14 | 13,990.00 | 13,990.00 | 13,700.00 | 13,850.00 | 8,959.00 | 2,652 |
| 2023-11-13 | 13,800.00 | 14,000.00 | 13,670.00 | 13,830.00 | 8,946.06 | 13,499 |
| 2023-11-10 | 14,080.00 | 14,080.00 | 13,640.00 | 13,800.00 | 8,926.66 | 10,446 |
| 2023-11-09 | 13,960.00 | 14,240.00 | 13,800.00 | 13,930.00 | 9,010.75 | 2,730 |
| 2023-11-08 | 14,000.00 | 14,240.00 | 13,700.00 | 13,930.00 | 9,010.75 | 11,580 |
| 2023-11-07 | 14,070.00 | 14,360.00 | 13,740.00 | 14,060.00 | 9,094.84 | 4,568 |
| 2023-11-06 | 14,000.00 | 14,600.00 | 14,000.00 | 14,070.00 | 9,101.31 | 4,566 |
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.