High Tech Pharm Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 13,350.00 | 13,500.00 | 13,250.00 | 13,400.00 | 8,581.82 | 20,595 |
| 2021-11-23 | 13,600.00 | 13,700.00 | 13,450.00 | 13,450.00 | 8,613.84 | 13,287 |
| 2021-11-22 | 13,850.00 | 13,850.00 | 13,450.00 | 13,600.00 | 8,709.90 | 50,483 |
| 2021-11-19 | 14,050.00 | 14,100.00 | 13,650.00 | 13,850.00 | 8,870.01 | 28,070 |
| 2021-11-18 | 13,900.00 | 14,050.00 | 13,650.00 | 14,050.00 | 8,998.10 | 22,461 |
| 2021-11-17 | 14,150.00 | 14,200.00 | 13,800.00 | 13,900.00 | 8,902.03 | 22,914 |
| 2021-11-16 | 14,000.00 | 14,400.00 | 13,750.00 | 14,200.00 | 9,094.16 | 31,205 |
| 2021-11-15 | 13,650.00 | 14,150.00 | 13,550.00 | 14,000.00 | 8,966.08 | 27,828 |
| 2021-11-12 | 13,650.00 | 13,700.00 | 13,350.00 | 13,650.00 | 8,741.92 | 31,784 |
| 2021-11-11 | 13,450.00 | 13,750.00 | 13,450.00 | 13,650.00 | 8,741.92 | 27,711 |
| 2021-11-10 | 13,950.00 | 14,000.00 | 13,400.00 | 13,750.00 | 8,805.97 | 43,151 |
| 2021-11-09 | 13,700.00 | 14,150.00 | 13,700.00 | 13,950.00 | 8,934.05 | 29,949 |
| 2021-11-08 | 13,750.00 | 14,050.00 | 13,400.00 | 13,750.00 | 8,805.97 | 34,106 |
| 2021-11-05 | 14,550.00 | 14,600.00 | 13,700.00 | 13,700.00 | 8,773.95 | 144,756 |
| 2021-11-04 | 15,800.00 | 15,850.00 | 14,250.00 | 14,450.00 | 9,254.27 | 225,803 |
| 2021-11-03 | 16,100.00 | 16,250.00 | 15,750.00 | 15,850.00 | 10,150.88 | 38,609 |
| 2021-11-02 | 16,100.00 | 16,350.00 | 16,000.00 | 16,100.00 | 10,310.99 | 39,158 |
| 2021-11-01 | 16,100.00 | 16,300.00 | 16,100.00 | 16,300.00 | 10,439.07 | 16,340 |
| 2021-10-29 | 16,300.00 | 16,450.00 | 15,900.00 | 16,150.00 | 10,343.01 | 28,980 |
| 2021-10-28 | 16,300.00 | 16,350.00 | 16,150.00 | 16,300.00 | 10,439.07 | 11,915 |
| 2021-10-27 | 16,600.00 | 16,600.00 | 16,100.00 | 16,300.00 | 10,439.07 | 24,345 |
| 2021-10-26 | 16,350.00 | 16,600.00 | 15,300.00 | 16,600.00 | 10,631.20 | 34,680 |
| 2021-10-25 | 16,250.00 | 16,400.00 | 16,050.00 | 16,250.00 | 10,407.05 | 13,358 |
| 2021-10-22 | 16,250.00 | 16,550.00 | 16,150.00 | 16,350.00 | 10,471.10 | 21,093 |
| 2021-10-21 | 16,650.00 | 16,850.00 | 16,350.00 | 16,400.00 | 10,503.12 | 22,245 |
| 2021-10-20 | 17,000.00 | 17,000.00 | 16,650.00 | 16,850.00 | 10,791.31 | 16,415 |
| 2021-10-19 | 16,600.00 | 17,000.00 | 16,500.00 | 17,000.00 | 10,887.38 | 15,594 |
| 2021-10-18 | 16,400.00 | 16,550.00 | 16,050.00 | 16,550.00 | 10,599.18 | 28,749 |
| 2021-10-15 | 16,600.00 | 16,750.00 | 16,400.00 | 16,550.00 | 10,599.18 | 24,830 |
| 2021-10-14 | 16,300.00 | 16,600.00 | 16,300.00 | 16,600.00 | 10,631.20 | 19,368 |
← NewerPage 21 of 21 · 1,230 trading days
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.