High Tech Pharm Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	11,550.00	12,300.00	11,350.00	12,050.00	7,745.50	251,348
2022-02-21	11,400.00	11,700.00	11,400.00	11,550.00	7,424.11	33,572
2022-02-18	11,600.00	11,700.00	11,350.00	11,550.00	7,424.11	50,432
2022-02-17	11,500.00	12,150.00	11,150.00	11,550.00	7,424.11	130,352
2022-02-16	11,450.00	11,750.00	11,250.00	11,450.00	7,359.83	167,886
2022-02-15	12,650.00	12,650.00	11,350.00	11,350.00	7,295.55	294,990
2022-02-14	11,500.00	14,600.00	11,100.00	12,400.00	7,970.47	2,001,803
2022-02-11	11,800.00	11,800.00	11,450.00	11,750.00	7,552.66	14,070
2022-02-10	12,150.00	12,150.00	11,650.00	11,850.00	7,616.94	27,113
2022-02-09	12,050.00	12,300.00	11,900.00	12,150.00	7,809.78	22,653
2022-02-08	12,250.00	12,950.00	11,700.00	12,000.00	7,713.36	161,048
2022-02-07	11,950.00	13,400.00	11,350.00	12,200.00	7,841.92	149,405
2022-02-04	11,750.00	11,950.00	11,650.00	11,950.00	7,681.22	9,053
2022-02-03	11,800.00	11,950.00	11,500.00	11,800.00	7,584.80	23,007
2022-01-28	11,050.00	11,600.00	10,950.00	11,600.00	7,456.25	16,346
2022-01-27	11,450.00	12,250.00	10,950.00	11,150.00	7,167.00	63,393
2022-01-26	11,700.00	11,950.00	11,350.00	11,600.00	7,456.25	24,216
2022-01-25	12,000.00	12,250.00	11,700.00	11,850.00	7,616.94	23,939
2022-01-24	12,150.00	12,200.00	11,800.00	12,000.00	7,713.36	11,244
2022-01-21	12,350.00	12,400.00	12,050.00	12,300.00	7,906.19	3,618
2022-01-20	11,750.00	12,550.00	11,700.00	12,350.00	7,938.33	11,319
2022-01-19	11,850.00	12,150.00	11,650.00	11,750.00	7,552.66	22,245
2022-01-18	12,350.00	12,400.00	11,950.00	12,050.00	7,745.50	19,347
2022-01-17	12,550.00	12,700.00	12,300.00	12,400.00	7,970.47	14,826
2022-01-14	12,550.00	12,750.00	12,400.00	12,700.00	8,163.31	11,163
2022-01-13	12,650.00	12,700.00	12,450.00	12,650.00	8,131.17	9,989
2022-01-12	12,500.00	12,650.00	12,400.00	12,650.00	8,131.17	3,791
2022-01-11	12,500.00	12,950.00	12,200.00	12,500.00	8,034.75	53,190
2022-01-10	13,100.00	13,100.00	12,700.00	12,750.00	8,195.44	14,012
2022-01-07	13,350.00	13,400.00	13,050.00	13,050.00	8,388.28	25,352
2022-01-06	13,700.00	13,700.00	13,050.00	13,300.00	8,548.97	31,250
2022-01-05	13,900.00	13,950.00	13,650.00	13,800.00	8,870.36	4,446
2022-01-04	13,600.00	13,950.00	13,600.00	13,900.00	8,934.64	10,523
2022-01-03	13,700.00	13,750.00	13,250.00	13,650.00	8,773.95	17,624
2021-12-30	13,550.00	13,700.00	13,500.00	13,700.00	8,806.09	4,508
2021-12-29	13,700.00	13,800.00	13,550.00	13,550.00	8,709.67	11,952
2021-12-28	13,650.00	13,800.00	13,500.00	13,700.00	8,773.95	11,766
2021-12-27	13,200.00	13,950.00	13,200.00	13,650.00	8,741.92	32,855
2021-12-24	13,300.00	13,450.00	13,050.00	13,200.00	8,453.73	26,753
2021-12-23	13,400.00	13,450.00	13,150.00	13,450.00	8,613.84	15,746
2021-12-22	13,400.00	13,500.00	13,300.00	13,400.00	8,581.82	6,179
2021-12-21	13,050.00	13,500.00	13,050.00	13,400.00	8,581.82	15,720
2021-12-20	13,750.00	13,950.00	13,350.00	13,450.00	8,613.84	9,572
2021-12-17	14,050.00	14,050.00	13,650.00	13,900.00	8,902.03	10,085
2021-12-16	14,050.00	14,050.00	13,850.00	14,050.00	8,998.10	8,720
2021-12-15	13,900.00	14,100.00	13,800.00	13,900.00	8,902.03	15,149
2021-12-14	13,850.00	14,050.00	13,650.00	14,000.00	8,966.08	12,342
2021-12-13	14,000.00	14,000.00	13,700.00	13,850.00	8,870.01	15,104
2021-12-10	13,950.00	14,100.00	13,800.00	14,000.00	8,966.08	7,407
2021-12-09	13,500.00	14,650.00	13,500.00	13,950.00	8,934.05	53,370
2021-12-08	13,400.00	13,550.00	13,300.00	13,500.00	8,645.86	12,588
2021-12-07	13,250.00	13,400.00	13,150.00	13,400.00	8,581.82	7,154
2021-12-06	13,450.00	13,450.00	13,000.00	13,250.00	8,485.75	11,061
2021-12-03	13,150.00	13,600.00	12,900.00	13,450.00	8,613.84	23,171
2021-12-02	12,700.00	13,250.00	12,550.00	13,150.00	8,421.71	26,799
2021-12-01	12,150.00	12,700.00	12,000.00	12,700.00	8,133.51	18,546
2021-11-30	13,200.00	13,200.00	12,150.00	12,150.00	7,781.27	47,841
2021-11-29	12,650.00	13,150.00	12,600.00	13,150.00	8,421.71	20,327
2021-11-26	13,250.00	13,400.00	12,950.00	13,200.00	8,453.73	29,171
2021-11-25	13,400.00	13,400.00	13,000.00	13,300.00	8,517.77	18,941

← NewerPage 20 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.