High Tech Pharm Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	10,650.00	10,850.00	10,650.00	10,850.00	6,974.16	15,626
2022-05-19	10,800.00	10,850.00	10,350.00	10,650.00	6,845.61	62,004
2022-05-18	11,000.00	11,100.00	10,800.00	11,000.00	7,070.58	22,881
2022-05-17	11,150.00	11,200.00	10,900.00	11,000.00	7,070.58	30,654
2022-05-16	11,200.00	11,450.00	11,150.00	11,150.00	7,167.00	16,862
2022-05-13	11,100.00	11,200.00	11,050.00	11,150.00	7,167.00	12,380
2022-05-12	11,200.00	11,400.00	11,050.00	11,100.00	7,134.86	32,159
2022-05-11	11,350.00	11,500.00	11,300.00	11,400.00	7,327.69	13,724
2022-05-10	11,500.00	11,550.00	11,050.00	11,400.00	7,327.69	39,950
2022-05-09	12,050.00	12,500.00	11,600.00	11,650.00	7,488.39	129,333
2022-05-06	12,000.00	12,150.00	11,950.00	11,950.00	7,681.22	26,184
2022-05-04	12,150.00	12,250.00	12,000.00	12,150.00	7,809.78	30,918
2022-05-03	12,000.00	12,150.00	11,950.00	12,000.00	7,713.36	14,063
2022-05-02	12,150.00	12,150.00	12,000.00	12,000.00	7,713.36	26,531
2022-04-29	12,050.00	12,350.00	11,900.00	12,150.00	7,809.78	35,969
2022-04-28	11,950.00	12,200.00	11,800.00	12,050.00	7,745.50	32,738
2022-04-27	11,800.00	12,050.00	11,750.00	11,900.00	7,649.08	18,404
2022-04-26	11,900.00	12,100.00	11,850.00	12,050.00	7,745.50	10,613
2022-04-25	12,150.00	12,150.00	11,850.00	11,850.00	7,616.94	48,716
2022-04-22	12,200.00	12,350.00	12,100.00	12,300.00	7,906.19	13,953
2022-04-21	12,400.00	12,400.00	12,250.00	12,350.00	7,938.33	17,472
2022-04-20	12,250.00	12,400.00	12,100.00	12,400.00	7,970.47	36,177
2022-04-19	12,300.00	12,450.00	12,300.00	12,350.00	7,938.33	31,302
2022-04-18	12,150.00	12,350.00	12,050.00	12,300.00	7,906.19	36,014
2022-04-15	11,850.00	12,250.00	11,850.00	12,150.00	7,809.78	39,062
2022-04-14	12,000.00	12,100.00	11,950.00	11,950.00	7,681.22	19,133
2022-04-13	11,850.00	12,050.00	11,750.00	12,000.00	7,713.36	28,605
2022-04-12	11,550.00	12,000.00	11,500.00	11,750.00	7,552.66	29,769
2022-04-11	11,800.00	11,800.00	11,500.00	11,600.00	7,456.25	31,347
2022-04-08	11,700.00	11,800.00	11,600.00	11,800.00	7,584.80	28,059
2022-04-07	11,950.00	11,950.00	11,700.00	11,750.00	7,552.66	47,055
2022-04-06	12,250.00	12,250.00	12,000.00	12,000.00	7,713.36	36,038
2022-04-05	12,200.00	12,300.00	12,050.00	12,250.00	7,874.05	32,342
2022-04-04	12,250.00	12,250.00	12,050.00	12,150.00	7,809.78	23,889
2022-04-01	12,150.00	12,350.00	12,100.00	12,250.00	7,874.05	11,775
2022-03-31	12,250.00	12,300.00	12,200.00	12,250.00	7,874.05	25,338
2022-03-30	12,250.00	12,250.00	12,050.00	12,200.00	7,841.92	30,975
2022-03-29	12,250.00	12,300.00	12,050.00	12,200.00	7,841.92	29,963
2022-03-28	12,150.00	12,350.00	11,950.00	12,150.00	7,809.78	57,686
2022-03-25	12,350.00	12,350.00	12,000.00	12,050.00	7,745.50	48,731
2022-03-24	12,300.00	12,350.00	12,150.00	12,300.00	7,906.19	16,778
2022-03-23	12,450.00	12,450.00	12,200.00	12,300.00	7,906.19	38,049
2022-03-22	12,350.00	12,500.00	12,050.00	12,350.00	7,938.33	40,577
2022-03-21	12,250.00	12,350.00	12,150.00	12,250.00	7,874.05	31,173
2022-03-18	12,250.00	12,400.00	12,050.00	12,250.00	7,874.05	44,799
2022-03-17	12,150.00	12,250.00	12,000.00	12,150.00	7,809.78	39,560
2022-03-16	11,950.00	12,100.00	11,750.00	12,100.00	7,777.64	76,383
2022-03-15	12,000.00	12,150.00	11,600.00	11,950.00	7,681.22	110,340
2022-03-14	12,400.00	12,450.00	12,000.00	12,250.00	7,874.05	95,244
2022-03-11	12,800.00	12,850.00	12,350.00	12,450.00	8,002.61	93,419
2022-03-10	12,750.00	13,000.00	12,600.00	12,800.00	8,227.58	156,693
2022-03-08	12,900.00	13,550.00	12,600.00	13,150.00	8,452.56	845,086
2022-03-07	13,100.00	13,400.00	12,400.00	12,550.00	8,066.89	382,226
2022-03-04	12,250.00	14,400.00	12,150.00	12,650.00	8,131.17	1,698,744
2022-03-03	12,400.00	12,600.00	12,100.00	12,200.00	7,841.92	154,616
2022-03-02	12,200.00	12,600.00	12,000.00	12,400.00	7,970.47	166,299
2022-02-28	12,450.00	12,750.00	11,700.00	12,000.00	7,713.36	206,070
2022-02-25	11,950.00	12,900.00	11,800.00	11,950.00	7,681.22	295,026
2022-02-24	13,100.00	13,250.00	12,050.00	12,300.00	7,906.19	514,882
2022-02-23	12,200.00	13,050.00	11,600.00	12,400.00	7,970.47	530,489

← NewerPage 19 of 21 · 1,223 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.