High Tech Pharm Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 14,480.00 | 14,480.00 | 13,750.00 | 13,990.00 | 9,049.56 | 2,516 |
| 2023-11-02 | 13,700.00 | 14,400.00 | 13,500.00 | 13,930.00 | 9,010.75 | 11,600 |
| 2023-11-01 | 13,700.00 | 13,780.00 | 13,400.00 | 13,700.00 | 8,861.97 | 8,759 |
| 2023-10-31 | 13,810.00 | 14,000.00 | 13,300.00 | 13,700.00 | 8,861.97 | 16,122 |
| 2023-10-30 | 14,100.00 | 14,100.00 | 13,700.00 | 13,850.00 | 8,959.00 | 17,367 |
| 2023-10-27 | 14,000.00 | 14,180.00 | 13,950.00 | 14,100.00 | 9,120.72 | 8,904 |
| 2023-10-26 | 14,350.00 | 14,350.00 | 13,570.00 | 14,000.00 | 9,056.03 | 40,455 |
| 2023-10-25 | 14,600.00 | 14,600.00 | 14,190.00 | 14,360.00 | 9,288.90 | 5,631 |
| 2023-10-24 | 13,940.00 | 14,490.00 | 13,850.00 | 14,470.00 | 9,360.05 | 16,037 |
| 2023-10-23 | 14,230.00 | 14,280.00 | 13,870.00 | 13,990.00 | 9,049.56 | 12,620 |
| 2023-10-20 | 14,370.00 | 14,370.00 | 13,670.00 | 14,050.00 | 9,088.37 | 22,976 |
| 2023-10-19 | 14,800.00 | 14,800.00 | 14,020.00 | 14,430.00 | 9,334.18 | 30,140 |
| 2023-10-18 | 14,970.00 | 15,210.00 | 14,840.00 | 14,960.00 | 9,677.01 | 9,767 |
| 2023-10-17 | 15,190.00 | 15,190.00 | 14,600.00 | 14,970.00 | 9,683.48 | 29,789 |
| 2023-10-16 | 15,380.00 | 15,400.00 | 14,860.00 | 15,000.00 | 9,702.89 | 20,889 |
| 2023-10-13 | 15,340.00 | 15,570.00 | 15,250.00 | 15,380.00 | 9,948.70 | 5,334 |
| 2023-10-12 | 15,200.00 | 15,550.00 | 15,200.00 | 15,450.00 | 9,993.98 | 11,898 |
| 2023-10-11 | 14,870.00 | 15,390.00 | 14,870.00 | 15,330.00 | 9,916.35 | 21,410 |
| 2023-10-10 | 15,410.00 | 15,570.00 | 14,860.00 | 14,970.00 | 9,683.48 | 37,296 |
| 2023-10-06 | 15,900.00 | 15,900.00 | 15,350.00 | 15,550.00 | 10,058.66 | 37,221 |
| 2023-10-05 | 15,590.00 | 16,000.00 | 15,300.00 | 15,870.00 | 10,265.66 | 23,688 |
| 2023-10-04 | 16,000.00 | 16,020.00 | 15,040.00 | 15,590.00 | 10,084.54 | 36,243 |
| 2023-09-27 | 15,500.00 | 16,200.00 | 15,450.00 | 15,950.00 | 10,317.40 | 21,672 |
| 2023-09-26 | 15,530.00 | 15,600.00 | 15,050.00 | 15,540.00 | 10,052.19 | 29,312 |
| 2023-09-25 | 15,280.00 | 15,660.00 | 15,250.00 | 15,540.00 | 10,052.19 | 17,076 |
| 2023-09-22 | 15,610.00 | 15,780.00 | 15,350.00 | 15,660.00 | 10,129.82 | 7,083 |
| 2023-09-21 | 15,650.00 | 15,770.00 | 14,890.00 | 15,770.00 | 10,200.97 | 45,320 |
| 2023-09-20 | 15,710.00 | 15,710.00 | 15,290.00 | 15,680.00 | 10,142.75 | 9,596 |
| 2023-09-19 | 15,540.00 | 15,690.00 | 15,370.00 | 15,660.00 | 10,129.82 | 8,825 |
| 2023-09-18 | 15,350.00 | 15,740.00 | 15,350.00 | 15,540.00 | 10,052.19 | 9,383 |
| 2023-09-15 | 15,870.00 | 16,020.00 | 15,470.00 | 15,700.00 | 10,155.69 | 9,524 |
| 2023-09-14 | 15,300.00 | 15,890.00 | 15,300.00 | 15,870.00 | 10,265.66 | 13,508 |
| 2023-09-13 | 15,300.00 | 15,720.00 | 14,850.00 | 15,310.00 | 9,903.41 | 33,569 |
| 2023-09-12 | 16,550.00 | 16,780.00 | 15,120.00 | 15,610.00 | 10,097.47 | 70,274 |
| 2023-09-11 | 16,000.00 | 16,500.00 | 15,810.00 | 16,440.00 | 10,634.37 | 77,622 |
| 2023-09-08 | 15,170.00 | 15,700.00 | 14,960.00 | 15,700.00 | 10,155.69 | 72,224 |
| 2023-09-07 | 15,150.00 | 15,770.00 | 14,720.00 | 15,050.00 | 9,735.23 | 59,130 |
| 2023-09-06 | 14,930.00 | 15,000.00 | 14,620.00 | 15,000.00 | 9,702.89 | 34,158 |
| 2023-09-05 | 14,400.00 | 15,000.00 | 14,150.00 | 14,930.00 | 9,657.61 | 66,093 |
| 2023-09-04 | 13,800.00 | 14,310.00 | 13,750.00 | 14,250.00 | 9,217.74 | 33,917 |
| 2023-09-01 | 13,690.00 | 13,810.00 | 13,630.00 | 13,800.00 | 8,926.66 | 16,812 |
| 2023-08-31 | 13,570.00 | 13,790.00 | 13,570.00 | 13,680.00 | 8,849.03 | 7,317 |
| 2023-08-30 | 13,510.00 | 13,770.00 | 13,510.00 | 13,700.00 | 8,861.97 | 14,927 |
| 2023-08-29 | 13,170.00 | 13,680.00 | 13,170.00 | 13,570.00 | 8,777.88 | 19,187 |
| 2023-08-28 | 13,290.00 | 13,450.00 | 13,260.00 | 13,260.00 | 8,577.35 | 8,118 |
| 2023-08-25 | 13,170.00 | 13,400.00 | 13,020.00 | 13,390.00 | 8,661.45 | 7,850 |
| 2023-08-24 | 13,110.00 | 13,400.00 | 13,110.00 | 13,170.00 | 8,519.14 | 5,916 |
| 2023-08-23 | 13,190.00 | 13,300.00 | 13,000.00 | 13,300.00 | 8,603.23 | 6,764 |
| 2023-08-22 | 13,370.00 | 13,370.00 | 13,030.00 | 13,190.00 | 8,532.07 | 19,275 |
| 2023-08-21 | 13,090.00 | 13,290.00 | 13,000.00 | 13,230.00 | 8,557.95 | 8,207 |
| 2023-08-18 | 13,040.00 | 13,290.00 | 12,820.00 | 13,230.00 | 8,557.95 | 17,987 |
| 2023-08-17 | 13,370.00 | 13,370.00 | 13,030.00 | 13,190.00 | 8,532.07 | 10,302 |
| 2023-08-16 | 13,150.00 | 13,420.00 | 13,070.00 | 13,380.00 | 8,654.98 | 11,319 |
| 2023-08-14 | 13,560.00 | 13,570.00 | 13,050.00 | 13,400.00 | 8,667.91 | 20,414 |
| 2023-08-11 | 13,590.00 | 13,700.00 | 13,300.00 | 13,500.00 | 8,732.60 | 27,312 |
| 2023-08-10 | 13,170.00 | 13,790.00 | 12,980.00 | 13,300.00 | 8,603.23 | 58,994 |
| 2023-08-09 | 12,890.00 | 13,100.00 | 12,760.00 | 12,970.00 | 8,389.76 | 12,131 |
| 2023-08-08 | 12,970.00 | 12,970.00 | 12,750.00 | 12,930.00 | 8,363.89 | 5,898 |
| 2023-08-07 | 12,920.00 | 13,200.00 | 12,800.00 | 12,980.00 | 8,396.23 | 3,702 |
| 2023-08-04 | 13,000.00 | 13,000.00 | 12,720.00 | 12,990.00 | 8,402.70 | 6,351 |
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.