High Tech Pharm Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	14,530.00	14,680.00	13,810.00	14,120.00	9,133.65	30,218
2023-05-09	15,000.00	15,000.00	14,140.00	14,530.00	9,398.86	42,453
2023-05-08	14,000.00	14,840.00	14,000.00	14,800.00	9,573.52	95,556
2023-05-04	13,460.00	14,000.00	13,400.00	13,930.00	9,010.75	65,150
2023-05-03	13,470.00	13,530.00	13,370.00	13,480.00	8,719.66	15,585
2023-05-02	13,510.00	13,510.00	13,300.00	13,440.00	8,693.79	12,951
2023-04-28	13,450.00	13,520.00	13,250.00	13,380.00	8,654.98	14,889
2023-04-27	13,400.00	13,400.00	13,070.00	13,320.00	8,616.17	11,835
2023-04-26	12,990.00	13,500.00	12,890.00	13,300.00	8,603.23	26,295
2023-04-25	12,880.00	13,100.00	12,690.00	13,000.00	8,409.17	25,001
2023-04-24	13,000.00	13,000.00	12,800.00	12,880.00	8,331.55	19,908
2023-04-21	13,140.00	13,260.00	12,710.00	12,960.00	8,383.30	25,442
2023-04-20	13,380.00	13,380.00	13,130.00	13,290.00	8,596.76	8,291
2023-04-19	13,190.00	13,400.00	13,100.00	13,380.00	8,654.98	18,924
2023-04-18	12,990.00	13,250.00	12,860.00	13,250.00	8,570.88	20,373
2023-04-17	12,900.00	13,310.00	12,690.00	12,990.00	8,402.70	20,688
2023-04-14	12,880.00	13,000.00	12,760.00	12,990.00	8,402.70	16,068
2023-04-13	13,020.00	13,280.00	12,850.00	12,880.00	8,331.55	10,962
2023-04-12	12,800.00	13,090.00	12,730.00	13,090.00	8,467.39	12,419
2023-04-11	13,000.00	13,100.00	12,800.00	12,800.00	8,279.80	18,194
2023-04-10	12,990.00	13,350.00	12,510.00	13,140.00	8,499.73	21,908
2023-04-07	13,260.00	13,260.00	12,910.00	12,990.00	8,402.70	12,612
2023-04-06	13,570.00	13,590.00	12,800.00	13,190.00	8,532.07	30,810
2023-04-05	13,060.00	13,520.00	13,060.00	13,510.00	8,739.07	40,250
2023-04-04	12,750.00	13,290.00	12,690.00	13,150.00	8,506.20	19,853
2023-04-03	12,830.00	12,830.00	12,570.00	12,690.00	8,208.64	18,938
2023-03-31	13,050.00	13,050.00	12,540.00	12,880.00	8,331.55	22,125
2023-03-30	13,200.00	13,380.00	12,900.00	13,050.00	8,441.51	22,857
2023-03-29	13,250.00	13,400.00	12,810.00	13,200.00	8,538.54	26,168
2023-03-28	13,200.00	13,390.00	13,200.00	13,300.00	8,603.23	8,709
2023-03-27	12,550.00	13,230.00	12,550.00	13,200.00	8,538.54	29,027
2023-03-24	12,560.00	12,600.00	12,290.00	12,560.00	8,124.55	17,819
2023-03-23	12,400.00	12,750.00	12,260.00	12,560.00	8,124.55	14,675
2023-03-22	12,670.00	12,950.00	12,450.00	12,520.00	8,098.68	20,258
2023-03-21	12,790.00	12,790.00	12,510.00	12,690.00	8,208.64	15,111
2023-03-20	12,970.00	12,970.00	12,650.00	12,790.00	8,273.33	14,690
2023-03-17	12,630.00	12,940.00	12,440.00	12,900.00	8,344.48	7,163
2023-03-16	12,990.00	12,990.00	12,400.00	12,630.00	8,169.83	10,088
2023-03-15	12,550.00	12,750.00	12,510.00	12,740.00	8,240.99	4,334
2023-03-14	12,820.00	12,990.00	12,000.00	12,550.00	8,118.08	13,445
2023-03-13	12,690.00	13,000.00	12,440.00	13,000.00	8,409.17	37,193
2023-03-10	12,810.00	12,810.00	12,570.00	12,810.00	8,286.27	12,632
2023-03-09	13,000.00	13,000.00	12,700.00	12,810.00	8,286.27	14,141
2023-03-08	13,220.00	13,220.00	12,750.00	13,020.00	8,422.11	30,554
2023-03-07	13,200.00	13,500.00	13,110.00	13,220.00	8,551.48	3,884
2023-03-06	13,300.00	13,300.00	13,060.00	13,230.00	8,557.95	11,069
2023-03-03	13,560.00	13,560.00	13,090.00	13,250.00	8,570.88	16,388
2023-03-02	13,600.00	13,630.00	13,250.00	13,260.00	8,577.35	20,265
2023-02-28	13,340.00	13,650.00	13,050.00	13,610.00	8,803.75	22,002
2023-02-27	13,330.00	13,530.00	13,050.00	13,440.00	8,693.79	21,404
2023-02-24	13,490.00	13,780.00	13,310.00	13,500.00	8,732.60	7,376
2023-02-23	13,750.00	13,750.00	13,280.00	13,500.00	8,732.60	26,441
2023-02-22	13,990.00	14,020.00	13,500.00	13,740.00	8,887.85	32,705
2023-02-21	14,030.00	14,250.00	13,980.00	14,000.00	9,056.03	19,278
2023-02-20	13,850.00	14,090.00	13,850.00	14,040.00	9,081.90	19,535
2023-02-17	13,920.00	14,080.00	13,680.00	13,970.00	9,036.62	15,614
2023-02-16	13,700.00	14,020.00	13,550.00	13,920.00	9,004.28	33,642
2023-02-15	14,130.00	14,130.00	13,520.00	13,800.00	8,926.66	51,989
2023-02-14	14,370.00	14,400.00	13,870.00	14,130.00	9,140.12	37,608
2023-02-13	14,110.00	14,700.00	14,110.00	14,370.00	9,295.37	130,878

← NewerPage 15 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.