High Tech Pharm Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 9,880.00 | 9,930.00 | 9,760.00 | 9,870.00 | 6,344.24 | 12,812 |
| 2022-08-16 | 9,860.00 | 9,860.00 | 9,680.00 | 9,840.00 | 6,324.95 | 15,507 |
| 2022-08-12 | 9,810.00 | 9,870.00 | 9,770.00 | 9,860.00 | 6,337.81 | 6,260 |
| 2022-08-11 | 9,940.00 | 10,050.00 | 9,860.00 | 9,880.00 | 6,350.67 | 4,655 |
| 2022-08-10 | 10,000.00 | 10,050.00 | 9,820.00 | 9,950.00 | 6,395.66 | 5,000 |
| 2022-08-09 | 9,990.00 | 10,050.00 | 9,900.00 | 10,050.00 | 6,459.94 | 12,450 |
| 2022-08-08 | 9,920.00 | 9,980.00 | 9,800.00 | 9,950.00 | 6,395.66 | 15,767 |
| 2022-08-05 | 9,730.00 | 9,910.00 | 9,730.00 | 9,890.00 | 6,357.09 | 5,558 |
| 2022-08-04 | 9,690.00 | 9,820.00 | 9,650.00 | 9,810.00 | 6,305.67 | 3,329 |
| 2022-08-03 | 9,650.00 | 9,750.00 | 9,570.00 | 9,700.00 | 6,234.97 | 2,669 |
| 2022-08-02 | 9,680.00 | 9,690.00 | 9,500.00 | 9,680.00 | 6,222.11 | 19,611 |
| 2022-08-01 | 9,850.00 | 9,870.00 | 9,640.00 | 9,680.00 | 6,222.11 | 11,469 |
| 2022-07-29 | 9,710.00 | 9,850.00 | 9,710.00 | 9,850.00 | 6,331.38 | 6,633 |
| 2022-07-28 | 9,850.00 | 9,850.00 | 9,650.00 | 9,700.00 | 6,234.97 | 18,932 |
| 2022-07-27 | 9,870.00 | 9,880.00 | 9,700.00 | 9,850.00 | 6,331.38 | 4,979 |
| 2022-07-26 | 9,860.00 | 9,950.00 | 9,660.00 | 9,880.00 | 6,350.67 | 24,696 |
| 2022-07-25 | 10,050.00 | 10,050.00 | 9,880.00 | 9,950.00 | 6,395.66 | 5,627 |
| 2022-07-22 | 10,100.00 | 10,150.00 | 9,980.00 | 10,050.00 | 6,459.94 | 8,277 |
| 2022-07-21 | 10,150.00 | 10,150.00 | 9,990.00 | 10,100.00 | 6,492.08 | 4,286 |
| 2022-07-20 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 6,492.08 | 4,262 |
| 2022-07-19 | 9,970.00 | 10,050.00 | 9,890.00 | 10,050.00 | 6,459.94 | 4,010 |
| 2022-07-18 | 10,150.00 | 10,200.00 | 9,970.00 | 9,970.00 | 6,408.52 | 15,480 |
| 2022-07-15 | 10,050.00 | 10,150.00 | 9,900.00 | 10,150.00 | 6,524.22 | 6,078 |
| 2022-07-14 | 9,960.00 | 10,150.00 | 9,880.00 | 10,050.00 | 6,459.94 | 3,332 |
| 2022-07-13 | 10,000.00 | 10,300.00 | 9,940.00 | 10,000.00 | 6,427.80 | 13,892 |
| 2022-07-12 | 10,000.00 | 10,150.00 | 9,920.00 | 10,050.00 | 6,459.94 | 5,367 |
| 2022-07-11 | 9,910.00 | 10,250.00 | 9,910.00 | 10,200.00 | 6,556.36 | 6,785 |
| 2022-07-08 | 10,250.00 | 10,250.00 | 9,930.00 | 10,000.00 | 6,427.80 | 11,520 |
| 2022-07-07 | 9,850.00 | 10,150.00 | 9,850.00 | 10,100.00 | 6,492.08 | 23,858 |
| 2022-07-06 | 9,630.00 | 9,880.00 | 9,520.00 | 9,850.00 | 6,331.38 | 20,825 |
| 2022-07-05 | 9,310.00 | 9,630.00 | 9,130.00 | 9,630.00 | 6,189.97 | 10,377 |
| 2022-07-04 | 9,590.00 | 9,590.00 | 9,050.00 | 9,310.00 | 5,984.28 | 20,985 |
| 2022-07-01 | 9,800.00 | 9,800.00 | 9,280.00 | 9,600.00 | 6,170.69 | 16,362 |
| 2022-06-30 | 9,630.00 | 9,810.00 | 9,480.00 | 9,800.00 | 6,299.24 | 7,104 |
| 2022-06-29 | 9,630.00 | 9,820.00 | 9,530.00 | 9,820.00 | 6,312.10 | 5,309 |
| 2022-06-28 | 9,690.00 | 9,700.00 | 9,370.00 | 9,670.00 | 6,215.68 | 13,812 |
| 2022-06-27 | 9,260.00 | 9,690.00 | 9,110.00 | 9,690.00 | 6,228.54 | 24,906 |
| 2022-06-24 | 9,150.00 | 9,390.00 | 8,920.00 | 9,260.00 | 5,952.14 | 23,043 |
| 2022-06-23 | 9,490.00 | 9,490.00 | 8,860.00 | 9,150.00 | 5,881.44 | 38,001 |
| 2022-06-22 | 9,530.00 | 9,670.00 | 9,120.00 | 9,440.00 | 6,067.84 | 18,827 |
| 2022-06-21 | 9,360.00 | 9,630.00 | 9,070.00 | 9,600.00 | 6,170.69 | 17,592 |
| 2022-06-20 | 9,620.00 | 9,620.00 | 8,990.00 | 9,390.00 | 6,035.70 | 34,821 |
| 2022-06-17 | 9,310.00 | 9,580.00 | 9,230.00 | 9,580.00 | 6,157.83 | 17,384 |
| 2022-06-16 | 9,700.00 | 9,900.00 | 9,520.00 | 9,670.00 | 6,215.68 | 17,096 |
| 2022-06-15 | 9,860.00 | 9,980.00 | 9,370.00 | 9,670.00 | 6,215.68 | 37,868 |
| 2022-06-14 | 9,910.00 | 10,150.00 | 9,820.00 | 9,970.00 | 6,408.52 | 36,063 |
| 2022-06-13 | 10,500.00 | 10,500.00 | 10,150.00 | 10,150.00 | 6,524.22 | 30,666 |
| 2022-06-10 | 10,850.00 | 11,000.00 | 10,350.00 | 10,650.00 | 6,845.61 | 40,203 |
| 2022-06-09 | 11,100.00 | 11,100.00 | 10,800.00 | 11,050.00 | 7,102.72 | 8,549 |
| 2022-06-08 | 11,100.00 | 11,150.00 | 11,050.00 | 11,150.00 | 7,167.00 | 7,097 |
| 2022-06-07 | 11,350.00 | 11,350.00 | 11,050.00 | 11,150.00 | 7,167.00 | 15,138 |
| 2022-06-03 | 11,250.00 | 11,350.00 | 11,150.00 | 11,350.00 | 7,295.55 | 10,592 |
| 2022-06-02 | 11,200.00 | 11,250.00 | 11,100.00 | 11,200.00 | 7,199.14 | 6,444 |
| 2022-05-31 | 11,100.00 | 11,200.00 | 11,000.00 | 11,200.00 | 7,199.14 | 9,651 |
| 2022-05-30 | 11,050.00 | 11,200.00 | 10,900.00 | 11,100.00 | 7,134.86 | 9,012 |
| 2022-05-27 | 10,900.00 | 11,000.00 | 10,850.00 | 11,000.00 | 7,070.58 | 8,828 |
| 2022-05-26 | 11,000.00 | 11,100.00 | 10,750.00 | 10,950.00 | 7,038.44 | 23,540 |
| 2022-05-25 | 10,900.00 | 11,150.00 | 10,850.00 | 11,050.00 | 7,102.72 | 16,200 |
| 2022-05-24 | 10,900.00 | 11,050.00 | 10,700.00 | 10,900.00 | 7,006.30 | 21,260 |
| 2022-05-23 | 10,900.00 | 10,900.00 | 10,650.00 | 10,900.00 | 7,006.30 | 12,447 |
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.