Tdspharm Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 12,730.00 | 12,940.00 | 12,530.00 | 12,660.00 | 12,660.00 | 23,275 |
| 2025-04-25 | 12,950.00 | 12,960.00 | 12,630.00 | 12,720.00 | 12,720.00 | 21,187 |
| 2025-04-24 | 12,700.00 | 12,900.00 | 12,650.00 | 12,840.00 | 12,840.00 | 14,562 |
| 2025-04-23 | 12,900.00 | 12,920.00 | 12,690.00 | 12,750.00 | 12,750.00 | 21,038 |
| 2025-04-22 | 12,590.00 | 12,790.00 | 12,360.00 | 12,780.00 | 12,780.00 | 17,586 |
| 2025-04-21 | 12,590.00 | 12,880.00 | 12,500.00 | 12,720.00 | 12,720.00 | 35,488 |
| 2025-04-18 | 12,420.00 | 12,610.00 | 12,250.00 | 12,510.00 | 12,510.00 | 15,110 |
| 2025-04-17 | 12,230.00 | 12,630.00 | 12,230.00 | 12,490.00 | 12,490.00 | 20,807 |
| 2025-04-16 | 12,460.00 | 12,470.00 | 12,280.00 | 12,280.00 | 12,280.00 | 24,242 |
| 2025-04-15 | 12,290.00 | 12,480.00 | 12,050.00 | 12,470.00 | 12,470.00 | 22,085 |
| 2025-04-14 | 12,030.00 | 12,310.00 | 12,020.00 | 12,240.00 | 12,240.00 | 25,357 |
| 2025-04-11 | 11,300.00 | 12,000.00 | 11,200.00 | 12,000.00 | 12,000.00 | 30,904 |
| 2025-04-10 | 11,050.00 | 11,440.00 | 11,010.00 | 11,420.00 | 11,420.00 | 51,235 |
| 2025-04-09 | 10,810.00 | 11,080.00 | 10,550.00 | 10,690.00 | 10,690.00 | 87,668 |
| 2025-04-08 | 11,030.00 | 11,410.00 | 11,030.00 | 11,190.00 | 11,190.00 | 56,917 |
| 2025-04-07 | 11,610.00 | 11,610.00 | 10,950.00 | 10,990.00 | 10,990.00 | 65,585 |
| 2025-04-04 | 11,610.00 | 12,190.00 | 11,610.00 | 11,940.00 | 11,940.00 | 43,974 |
| 2025-04-03 | 11,890.00 | 11,900.00 | 11,660.00 | 11,700.00 | 11,700.00 | 47,025 |
| 2025-04-02 | 12,330.00 | 12,590.00 | 11,990.00 | 12,080.00 | 12,080.00 | 37,521 |
| 2025-04-01 | 11,900.00 | 12,530.00 | 11,900.00 | 12,330.00 | 12,330.00 | 32,895 |
| 2025-03-31 | 12,440.00 | 12,440.00 | 11,890.00 | 11,890.00 | 11,890.00 | 76,372 |
| 2025-03-28 | 12,900.00 | 13,010.00 | 12,370.00 | 12,500.00 | 12,500.00 | 71,293 |
| 2025-03-27 | 13,220.00 | 13,240.00 | 12,900.00 | 12,950.00 | 12,950.00 | 40,336 |
| 2025-03-26 | 13,180.00 | 13,280.00 | 12,980.00 | 13,220.00 | 13,220.00 | 28,828 |
| 2025-03-25 | 13,220.00 | 13,440.00 | 13,110.00 | 13,220.00 | 13,220.00 | 40,375 |
| 2025-03-24 | 13,200.00 | 13,570.00 | 13,080.00 | 13,300.00 | 13,300.00 | 26,200 |
| 2025-03-21 | 13,470.00 | 13,500.00 | 13,170.00 | 13,200.00 | 13,200.00 | 35,460 |
| 2025-03-20 | 13,990.00 | 14,030.00 | 13,430.00 | 13,460.00 | 13,460.00 | 40,957 |
| 2025-03-19 | 14,100.00 | 14,100.00 | 13,670.00 | 13,700.00 | 13,700.00 | 56,755 |
| 2025-03-18 | 13,820.00 | 14,230.00 | 13,800.00 | 14,080.00 | 14,080.00 | 43,400 |
| 2025-03-17 | 14,030.00 | 14,110.00 | 13,710.00 | 13,800.00 | 13,800.00 | 27,367 |
| 2025-03-14 | 13,600.00 | 14,050.00 | 13,600.00 | 14,020.00 | 14,020.00 | 39,992 |
| 2025-03-13 | 14,040.00 | 14,250.00 | 13,600.00 | 13,660.00 | 13,660.00 | 43,784 |
| 2025-03-12 | 13,550.00 | 14,070.00 | 13,460.00 | 14,020.00 | 14,020.00 | 55,449 |
| 2025-03-11 | 13,350.00 | 13,600.00 | 13,180.00 | 13,560.00 | 13,560.00 | 48,707 |
| 2025-03-10 | 13,060.00 | 13,800.00 | 13,060.00 | 13,720.00 | 13,720.00 | 54,757 |
| 2025-03-07 | 13,010.00 | 13,600.00 | 13,010.00 | 13,220.00 | 13,220.00 | 30,022 |
| 2025-03-06 | 13,330.00 | 13,330.00 | 13,040.00 | 13,240.00 | 13,240.00 | 48,932 |
| 2025-03-05 | 13,370.00 | 13,600.00 | 13,250.00 | 13,390.00 | 13,390.00 | 29,444 |
| 2025-03-04 | 13,110.00 | 13,360.00 | 12,910.00 | 13,340.00 | 13,340.00 | 54,244 |
| 2025-02-28 | 13,500.00 | 13,650.00 | 13,260.00 | 13,320.00 | 13,320.00 | 50,072 |
| 2025-02-27 | 13,790.00 | 14,090.00 | 13,690.00 | 13,690.00 | 13,690.00 | 34,564 |
| 2025-02-26 | 14,010.00 | 14,100.00 | 13,830.00 | 13,950.00 | 13,950.00 | 30,179 |
| 2025-02-25 | 14,050.00 | 14,140.00 | 13,910.00 | 14,000.00 | 14,000.00 | 29,074 |
| 2025-02-24 | 14,120.00 | 14,500.00 | 14,010.00 | 14,090.00 | 14,090.00 | 46,759 |
| 2025-02-21 | 14,400.00 | 14,830.00 | 14,290.00 | 14,290.00 | 14,290.00 | 102,443 |
| 2025-02-20 | 14,420.00 | 14,650.00 | 14,060.00 | 14,400.00 | 14,400.00 | 115,285 |
| 2025-02-19 | 14,180.00 | 14,190.00 | 13,830.00 | 14,180.00 | 14,180.00 | 81,943 |
| 2025-02-18 | 13,750.00 | 14,240.00 | 13,500.00 | 13,920.00 | 13,920.00 | 128,318 |
| 2025-02-17 | 13,300.00 | 13,910.00 | 13,300.00 | 13,750.00 | 13,750.00 | 74,178 |
| 2025-02-14 | 13,130.00 | 13,380.00 | 13,130.00 | 13,240.00 | 13,240.00 | 30,726 |
| 2025-02-13 | 13,270.00 | 13,550.00 | 13,130.00 | 13,220.00 | 13,220.00 | 28,120 |
| 2025-02-12 | 13,240.00 | 13,440.00 | 13,110.00 | 13,320.00 | 13,320.00 | 41,447 |
| 2025-02-11 | 13,440.00 | 13,660.00 | 13,290.00 | 13,290.00 | 13,290.00 | 41,669 |
| 2025-02-10 | 13,100.00 | 13,550.00 | 12,800.00 | 13,440.00 | 13,440.00 | 43,425 |
| 2025-02-07 | 13,290.00 | 13,380.00 | 13,060.00 | 13,130.00 | 13,130.00 | 28,212 |
| 2025-02-06 | 13,060.00 | 13,340.00 | 13,060.00 | 13,290.00 | 13,290.00 | 35,766 |
| 2025-02-05 | 12,990.00 | 13,300.00 | 12,970.00 | 13,070.00 | 13,070.00 | 28,965 |
| 2025-02-04 | 12,550.00 | 13,290.00 | 12,550.00 | 12,990.00 | 12,990.00 | 62,889 |
| 2025-02-03 | 13,000.00 | 13,130.00 | 12,550.00 | 12,580.00 | 12,580.00 | 76,264 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.