High Tech Pharm Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	12,880.00	14,700.00	12,700.00	13,950.00	9,023.69	556,297
2023-02-09	12,570.00	13,000.00	12,380.00	12,720.00	8,228.05	44,249
2023-02-08	12,650.00	12,690.00	12,490.00	12,530.00	8,105.15	14,960
2023-02-07	12,340.00	12,690.00	12,310.00	12,670.00	8,195.71	17,217
2023-02-06	12,420.00	12,600.00	12,070.00	12,500.00	8,085.74	13,109
2023-02-03	12,400.00	12,530.00	12,350.00	12,520.00	8,098.68	5,129
2023-02-02	12,330.00	12,540.00	12,230.00	12,530.00	8,105.15	16,545
2023-02-01	12,390.00	12,390.00	12,210.00	12,330.00	7,975.77	14,256
2023-01-31	12,040.00	12,400.00	12,010.00	12,300.00	7,956.37	10,089
2023-01-30	12,000.00	12,280.00	11,950.00	12,040.00	7,788.19	11,351
2023-01-27	12,100.00	12,230.00	11,990.00	12,020.00	7,775.25	6,815
2023-01-26	12,190.00	12,190.00	11,970.00	12,130.00	7,846.40	14,051
2023-01-25	12,300.00	12,450.00	12,000.00	12,190.00	7,885.21	44,033
2023-01-20	12,400.00	12,450.00	12,250.00	12,300.00	7,956.37	6,144
2023-01-19	12,150.00	12,300.00	12,050.00	12,300.00	7,956.37	11,423
2023-01-18	11,950.00	12,200.00	11,900.00	12,150.00	7,859.34	28,908
2023-01-17	11,300.00	12,000.00	11,300.00	11,950.00	7,729.97	41,264
2023-01-16	11,250.00	11,300.00	11,150.00	11,300.00	7,309.51	15,864
2023-01-13	11,150.00	11,250.00	10,900.00	11,200.00	7,244.82	7,271
2023-01-12	11,250.00	11,250.00	10,950.00	11,200.00	7,244.82	7,035
2023-01-11	10,800.00	11,150.00	10,800.00	11,150.00	7,212.48	5,708
2023-01-10	11,100.00	11,100.00	10,800.00	10,800.00	6,986.08	16,070
2023-01-09	11,100.00	11,150.00	10,900.00	11,100.00	7,180.14	6,854
2023-01-06	11,150.00	11,150.00	10,800.00	11,000.00	7,115.45	12,344
2023-01-05	11,000.00	11,150.00	10,950.00	11,100.00	7,180.14	3,543
2023-01-04	10,850.00	11,250.00	10,700.00	11,100.00	7,180.14	17,748
2023-01-03	11,000.00	11,000.00	10,450.00	10,700.00	6,921.39	4,311
2023-01-02	10,900.00	11,100.00	10,100.00	10,800.00	6,986.08	19,716
2022-12-29	10,950.00	11,100.00	10,600.00	10,900.00	7,050.77	9,270
2022-12-28	11,100.00	11,150.00	10,800.00	11,100.00	7,180.14	7,382
2022-12-27	11,000.00	11,150.00	10,750.00	11,100.00	7,134.86	16,515
2022-12-26	10,700.00	11,150.00	10,700.00	11,000.00	7,070.58	11,537
2022-12-23	10,800.00	11,000.00	10,550.00	11,000.00	7,070.58	5,253
2022-12-22	10,950.00	11,000.00	10,750.00	10,750.00	6,909.88	3,440
2022-12-21	10,500.00	11,000.00	10,500.00	10,950.00	7,038.44	15,378
2022-12-20	11,000.00	11,100.00	10,550.00	10,550.00	6,781.33	37,583
2022-12-19	11,550.00	11,800.00	11,050.00	11,350.00	7,295.55	53,340
2022-12-16	11,650.00	12,000.00	11,650.00	11,850.00	7,616.94	18,920
2022-12-15	11,950.00	12,500.00	11,700.00	11,900.00	7,649.08	29,000
2022-12-14	12,050.00	12,150.00	11,550.00	12,000.00	7,713.36	72,300
2022-12-13	11,900.00	13,100.00	11,600.00	12,050.00	7,745.50	414,975
2022-12-12	11,250.00	12,000.00	11,250.00	11,600.00	7,456.25	102,645
2022-12-09	11,300.00	11,300.00	11,000.00	11,150.00	7,167.00	6,440
2022-12-08	11,100.00	11,100.00	10,750.00	11,100.00	7,134.86	9,969
2022-12-07	11,200.00	11,200.00	10,900.00	11,100.00	7,134.86	14,663
2022-12-06	10,900.00	11,350.00	10,900.00	11,100.00	7,134.86	4,607
2022-12-05	11,050.00	11,250.00	10,850.00	11,150.00	7,167.00	38,436
2022-12-02	11,150.00	11,150.00	10,900.00	11,150.00	7,167.00	7,380
2022-12-01	11,300.00	11,400.00	11,000.00	11,150.00	7,167.00	12,171
2022-11-30	11,000.00	11,300.00	11,000.00	11,300.00	7,263.41	17,306
2022-11-29	11,100.00	11,250.00	10,950.00	11,150.00	7,167.00	10,295
2022-11-28	11,100.00	11,200.00	10,850.00	11,150.00	7,167.00	15,495
2022-11-25	11,100.00	11,100.00	10,900.00	10,900.00	7,006.30	8,399
2022-11-24	10,750.00	11,150.00	10,700.00	11,050.00	7,102.72	29,381
2022-11-23	10,500.00	10,750.00	10,500.00	10,600.00	6,813.47	13,314
2022-11-22	10,400.00	10,600.00	10,350.00	10,550.00	6,781.33	9,117
2022-11-21	10,700.00	10,700.00	10,500.00	10,650.00	6,845.61	12,011
2022-11-18	10,550.00	10,700.00	10,400.00	10,700.00	6,877.75	9,341
2022-11-17	10,350.00	10,800.00	10,200.00	10,650.00	6,845.61	25,199
2022-11-16	9,880.00	10,700.00	9,760.00	10,350.00	6,652.77	47,373

← NewerPage 16 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.