High Tech Pharm Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	13,000.00	13,000.00	12,720.00	12,990.00	8,402.70	6,351
2023-08-03	12,700.00	13,090.00	12,510.00	13,030.00	8,428.58	6,954
2023-08-02	12,890.00	12,910.00	12,740.00	12,770.00	8,260.39	5,108
2023-08-01	12,930.00	12,930.00	12,620.00	12,770.00	8,260.39	15,887
2023-07-31	12,930.00	12,930.00	12,670.00	12,770.00	8,260.39	11,165
2023-07-28	12,850.00	13,170.00	12,500.00	12,770.00	8,260.39	51,582
2023-07-27	12,560.00	13,000.00	12,560.00	13,000.00	8,409.17	8,838
2023-07-26	12,900.00	12,900.00	12,060.00	12,700.00	8,215.11	34,541
2023-07-25	13,000.00	13,450.00	12,740.00	12,900.00	8,344.48	10,688
2023-07-24	13,210.00	13,210.00	12,800.00	13,120.00	8,486.79	9,927
2023-07-21	12,930.00	13,250.00	12,860.00	13,210.00	8,545.01	4,521
2023-07-20	12,930.00	13,100.00	12,560.00	13,050.00	8,441.51	27,161
2023-07-19	12,970.00	13,000.00	12,780.00	12,930.00	8,363.89	3,104
2023-07-18	12,940.00	13,060.00	12,800.00	12,970.00	8,389.76	11,169
2023-07-17	13,150.00	13,260.00	12,940.00	13,060.00	8,447.98	3,428
2023-07-14	13,140.00	13,450.00	12,940.00	13,270.00	8,583.82	5,972
2023-07-13	13,150.00	13,180.00	12,990.00	13,140.00	8,499.73	3,012
2023-07-12	13,160.00	13,250.00	12,970.00	13,180.00	8,525.60	2,049
2023-07-11	12,940.00	13,190.00	12,800.00	13,160.00	8,512.67	14,454
2023-07-10	12,930.00	13,070.00	12,800.00	13,070.00	8,454.45	4,574
2023-07-07	13,320.00	13,320.00	13,000.00	13,070.00	8,454.45	21,449
2023-07-06	13,470.00	13,690.00	13,000.00	13,450.00	8,700.26	10,202
2023-07-05	13,540.00	13,540.00	13,120.00	13,470.00	8,713.19	16,310
2023-07-04	13,540.00	13,700.00	13,380.00	13,540.00	8,758.47	9,639
2023-07-03	13,880.00	13,880.00	13,100.00	13,620.00	8,810.22	5,396
2023-06-30	13,540.00	13,690.00	13,110.00	13,610.00	8,803.75	22,814
2023-06-29	13,710.00	13,900.00	13,350.00	13,560.00	8,771.41	10,803
2023-06-28	13,640.00	13,900.00	13,510.00	13,770.00	8,907.25	17,616
2023-06-27	13,300.00	13,660.00	13,200.00	13,640.00	8,823.16	27,290
2023-06-26	12,920.00	13,300.00	12,830.00	13,260.00	8,577.35	21,084
2023-06-23	12,900.00	13,040.00	12,890.00	13,040.00	8,435.04	6,419
2023-06-22	12,890.00	13,000.00	12,810.00	13,000.00	8,409.17	6,893
2023-06-21	12,870.00	13,070.00	12,820.00	13,000.00	8,409.17	9,272
2023-06-20	12,740.00	13,200.00	12,450.00	12,950.00	8,376.83	26,328
2023-06-19	12,590.00	12,980.00	12,590.00	12,750.00	8,247.46	19,391
2023-06-16	12,820.00	12,980.00	12,700.00	12,740.00	8,240.99	13,592
2023-06-15	12,780.00	12,970.00	12,780.00	12,920.00	8,357.42	11,012
2023-06-14	13,190.00	13,190.00	12,800.00	12,900.00	8,344.48	8,568
2023-06-13	12,990.00	13,200.00	12,950.00	13,050.00	8,441.51	13,143
2023-06-12	12,940.00	13,160.00	12,910.00	13,050.00	8,441.51	13,889
2023-06-09	12,720.00	13,090.00	12,720.00	13,000.00	8,409.17	21,296
2023-06-08	12,730.00	13,200.00	12,730.00	12,780.00	8,266.86	12,270
2023-06-07	12,850.00	13,090.00	12,750.00	12,840.00	8,305.67	10,211
2023-06-05	12,670.00	13,000.00	12,530.00	12,850.00	8,312.14	11,685
2023-06-02	12,650.00	12,720.00	12,400.00	12,660.00	8,189.24	8,111
2023-06-01	12,660.00	12,660.00	12,490.00	12,660.00	8,189.24	10,929
2023-05-31	12,650.00	12,720.00	12,510.00	12,660.00	8,189.24	6,419
2023-05-30	12,910.00	12,910.00	12,640.00	12,650.00	8,182.77	13,616
2023-05-26	13,080.00	13,080.00	12,850.00	12,910.00	8,350.95	12,408
2023-05-25	13,170.00	13,240.00	12,910.00	13,080.00	8,460.92	11,639
2023-05-24	13,100.00	13,200.00	13,080.00	13,170.00	8,519.14	7,197
2023-05-23	13,170.00	13,170.00	13,030.00	13,130.00	8,493.26	7,781
2023-05-22	13,040.00	13,170.00	12,900.00	13,170.00	8,519.14	14,924
2023-05-19	13,320.00	13,430.00	13,000.00	13,180.00	8,525.60	23,639
2023-05-18	13,340.00	13,400.00	13,160.00	13,320.00	8,616.17	13,566
2023-05-17	13,120.00	13,410.00	13,080.00	13,350.00	8,635.57	34,818
2023-05-16	13,600.00	13,600.00	12,810.00	13,420.00	8,680.85	54,312
2023-05-15	13,900.00	13,900.00	13,250.00	13,650.00	8,829.63	30,024
2023-05-12	14,270.00	14,270.00	13,630.00	13,910.00	8,997.81	29,694
2023-05-11	14,100.00	14,350.00	13,930.00	14,320.00	9,263.02	9,356

← NewerPage 14 of 21 · 1,230 trading daysOlder →

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.