High Tech Pharm Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 9,500.00 | 9,940.00 | 9,490.00 | 9,880.00 | 6,350.67 | 32,454 |
| 2022-11-14 | 9,500.00 | 9,550.00 | 9,320.00 | 9,480.00 | 6,093.55 | 14,900 |
| 2022-11-11 | 9,370.00 | 9,480.00 | 9,310.00 | 9,480.00 | 6,093.55 | 12,993 |
| 2022-11-10 | 9,370.00 | 9,380.00 | 9,240.00 | 9,350.00 | 6,009.99 | 5,502 |
| 2022-11-09 | 9,170.00 | 9,440.00 | 9,170.00 | 9,370.00 | 6,022.85 | 3,227 |
| 2022-11-08 | 9,130.00 | 9,250.00 | 9,090.00 | 9,240.00 | 5,939.29 | 4,851 |
| 2022-11-07 | 9,030.00 | 9,200.00 | 9,030.00 | 9,160.00 | 5,887.86 | 5,265 |
| 2022-11-04 | 8,980.00 | 9,100.00 | 8,970.00 | 9,090.00 | 5,842.87 | 1,292 |
| 2022-11-03 | 9,000.00 | 9,120.00 | 8,990.00 | 9,050.00 | 5,817.16 | 7,035 |
| 2022-11-02 | 8,960.00 | 9,220.00 | 8,960.00 | 9,130.00 | 5,868.58 | 2,910 |
| 2022-11-01 | 9,120.00 | 9,160.00 | 9,050.00 | 9,150.00 | 5,881.44 | 2,816 |
| 2022-10-31 | 9,110.00 | 9,160.00 | 9,010.00 | 9,120.00 | 5,862.15 | 1,274 |
| 2022-10-28 | 9,150.00 | 9,150.00 | 9,000.00 | 9,100.00 | 5,849.30 | 4,451 |
| 2022-10-27 | 9,050.00 | 9,180.00 | 9,050.00 | 9,150.00 | 5,881.44 | 3,882 |
| 2022-10-26 | 9,130.00 | 9,130.00 | 8,960.00 | 9,090.00 | 5,842.87 | 5,099 |
| 2022-10-25 | 9,170.00 | 9,170.00 | 9,010.00 | 9,130.00 | 5,868.58 | 1,950 |
| 2022-10-24 | 9,000.00 | 9,170.00 | 8,830.00 | 9,170.00 | 5,894.29 | 12,209 |
| 2022-10-21 | 9,020.00 | 9,100.00 | 8,960.00 | 9,020.00 | 5,797.88 | 1,631 |
| 2022-10-20 | 9,100.00 | 9,130.00 | 8,990.00 | 9,110.00 | 5,855.73 | 1,382 |
| 2022-10-19 | 9,100.00 | 9,250.00 | 9,050.00 | 9,080.00 | 5,836.44 | 5,828 |
| 2022-10-18 | 9,130.00 | 9,190.00 | 9,000.00 | 9,100.00 | 5,849.30 | 7,679 |
| 2022-10-17 | 9,150.00 | 9,150.00 | 8,970.00 | 9,130.00 | 5,868.58 | 1,611 |
| 2022-10-14 | 8,760.00 | 9,150.00 | 8,700.00 | 9,150.00 | 5,881.44 | 12,377 |
| 2022-10-13 | 8,890.00 | 8,890.00 | 8,610.00 | 8,750.00 | 5,624.32 | 9,737 |
| 2022-10-12 | 9,120.00 | 9,120.00 | 8,690.00 | 8,850.00 | 5,688.60 | 41,291 |
| 2022-10-11 | 9,270.00 | 9,270.00 | 8,960.00 | 9,190.00 | 5,907.15 | 12,810 |
| 2022-10-07 | 9,280.00 | 9,400.00 | 9,140.00 | 9,280.00 | 5,965.00 | 9,438 |
| 2022-10-06 | 9,320.00 | 9,320.00 | 9,150.00 | 9,280.00 | 5,965.00 | 6,351 |
| 2022-10-05 | 9,350.00 | 9,350.00 | 9,120.00 | 9,260.00 | 5,952.14 | 3,377 |
| 2022-10-04 | 9,110.00 | 9,340.00 | 9,100.00 | 9,280.00 | 5,965.00 | 1,905 |
| 2022-09-30 | 9,230.00 | 9,340.00 | 9,020.00 | 9,280.00 | 5,965.00 | 6,600 |
| 2022-09-29 | 9,250.00 | 9,400.00 | 8,930.00 | 9,330.00 | 5,997.14 | 23,532 |
| 2022-09-28 | 9,400.00 | 9,750.00 | 9,050.00 | 9,250.00 | 5,945.71 | 7,233 |
| 2022-09-27 | 9,430.00 | 9,550.00 | 9,020.00 | 9,500.00 | 6,106.41 | 15,401 |
| 2022-09-26 | 9,880.00 | 9,880.00 | 9,410.00 | 9,430.00 | 6,061.41 | 12,648 |
| 2022-09-23 | 9,720.00 | 9,890.00 | 9,710.00 | 9,880.00 | 6,350.67 | 3,918 |
| 2022-09-22 | 9,890.00 | 9,890.00 | 9,800.00 | 9,880.00 | 6,350.67 | 8,121 |
| 2022-09-21 | 10,050.00 | 10,100.00 | 9,820.00 | 9,980.00 | 6,414.94 | 4,859 |
| 2022-09-20 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 6,492.08 | 8,319 |
| 2022-09-19 | 10,100.00 | 10,150.00 | 9,950.00 | 10,100.00 | 6,492.08 | 9,351 |
| 2022-09-16 | 10,050.00 | 10,100.00 | 10,000.00 | 10,100.00 | 6,492.08 | 7,601 |
| 2022-09-15 | 10,100.00 | 10,200.00 | 9,920.00 | 10,200.00 | 6,556.36 | 19,715 |
| 2022-09-14 | 10,050.00 | 10,100.00 | 9,900.00 | 10,100.00 | 6,492.08 | 2,445 |
| 2022-09-13 | 10,050.00 | 10,250.00 | 10,050.00 | 10,250.00 | 6,588.49 | 9,081 |
| 2022-09-08 | 9,800.00 | 10,100.00 | 9,800.00 | 10,050.00 | 6,459.94 | 5,327 |
| 2022-09-07 | 9,960.00 | 9,960.00 | 9,730.00 | 9,820.00 | 6,312.10 | 21,374 |
| 2022-09-06 | 9,980.00 | 10,050.00 | 9,900.00 | 9,960.00 | 6,402.09 | 4,890 |
| 2022-09-05 | 10,050.00 | 10,050.00 | 9,940.00 | 10,050.00 | 6,459.94 | 6,521 |
| 2022-09-02 | 10,150.00 | 10,200.00 | 9,990.00 | 10,100.00 | 6,492.08 | 11,555 |
| 2022-09-01 | 10,400.00 | 10,400.00 | 10,050.00 | 10,300.00 | 6,620.63 | 13,886 |
| 2022-08-31 | 10,350.00 | 10,450.00 | 10,200.00 | 10,400.00 | 6,684.91 | 12,975 |
| 2022-08-30 | 9,750.00 | 10,400.00 | 9,750.00 | 10,350.00 | 6,652.77 | 55,820 |
| 2022-08-29 | 9,700.00 | 9,900.00 | 9,600.00 | 9,800.00 | 6,299.24 | 26,780 |
| 2022-08-26 | 9,830.00 | 9,940.00 | 9,790.00 | 9,900.00 | 6,363.52 | 20,771 |
| 2022-08-25 | 9,590.00 | 9,830.00 | 9,500.00 | 9,790.00 | 6,292.82 | 9,150 |
| 2022-08-24 | 9,500.00 | 9,590.00 | 9,500.00 | 9,590.00 | 6,164.26 | 5,486 |
| 2022-08-23 | 9,430.00 | 9,560.00 | 9,430.00 | 9,540.00 | 6,132.12 | 7,988 |
| 2022-08-22 | 9,700.00 | 9,700.00 | 9,460.00 | 9,560.00 | 6,144.98 | 25,289 |
| 2022-08-19 | 9,830.00 | 9,830.00 | 9,700.00 | 9,700.00 | 6,234.97 | 6,945 |
| 2022-08-18 | 9,870.00 | 9,870.00 | 9,660.00 | 9,820.00 | 6,312.10 | 8,667 |
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.