Tdspharm Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 13,200.00 | 13,400.00 | 13,140.00 | 13,160.00 | 13,160.00 | 48,683 |
| 2025-01-24 | 13,410.00 | 13,740.00 | 13,410.00 | 13,480.00 | 13,480.00 | 29,944 |
| 2025-01-23 | 13,820.00 | 13,920.00 | 13,350.00 | 13,610.00 | 13,610.00 | 52,568 |
| 2025-01-22 | 13,890.00 | 14,220.00 | 13,820.00 | 13,820.00 | 13,820.00 | 50,168 |
| 2025-01-21 | 14,440.00 | 14,580.00 | 14,020.00 | 14,020.00 | 14,020.00 | 80,265 |
| 2025-01-20 | 13,910.00 | 14,740.00 | 13,740.00 | 14,600.00 | 14,600.00 | 144,629 |
| 2025-01-17 | 14,410.00 | 14,440.00 | 13,750.00 | 13,910.00 | 13,910.00 | 62,188 |
| 2025-01-16 | 14,400.00 | 14,610.00 | 14,340.00 | 14,410.00 | 14,410.00 | 48,694 |
| 2025-01-15 | 14,360.00 | 14,590.00 | 14,010.00 | 14,310.00 | 14,310.00 | 50,738 |
| 2025-01-14 | 14,630.00 | 14,640.00 | 14,210.00 | 14,450.00 | 14,450.00 | 40,756 |
| 2025-01-13 | 14,700.00 | 14,770.00 | 14,440.00 | 14,480.00 | 14,480.00 | 48,705 |
| 2025-01-10 | 15,060.00 | 15,060.00 | 14,550.00 | 14,640.00 | 14,640.00 | 51,604 |
| 2025-01-09 | 15,140.00 | 15,180.00 | 14,610.00 | 15,060.00 | 15,060.00 | 96,142 |
| 2025-01-08 | 15,290.00 | 15,290.00 | 14,880.00 | 14,970.00 | 14,970.00 | 157,911 |
| 2025-01-07 | 14,940.00 | 15,140.00 | 14,610.00 | 14,940.00 | 14,940.00 | 104,906 |
| 2025-01-06 | 14,580.00 | 15,100.00 | 14,420.00 | 14,970.00 | 14,970.00 | 156,449 |
| 2025-01-03 | 13,630.00 | 14,440.00 | 13,500.00 | 14,340.00 | 14,340.00 | 116,635 |
| 2025-01-02 | 13,300.00 | 13,610.00 | 13,220.00 | 13,500.00 | 13,500.00 | 54,900 |
| 2024-12-30 | 12,900.00 | 13,540.00 | 12,810.00 | 13,240.00 | 13,240.00 | 47,795 |
| 2024-12-27 | 13,500.00 | 13,570.00 | 12,600.00 | 12,950.00 | 12,950.00 | 96,904 |
| 2024-12-26 | 13,570.00 | 14,110.00 | 13,440.00 | 13,710.00 | 13,710.00 | 78,925 |
| 2024-12-24 | 14,030.00 | 14,160.00 | 13,400.00 | 13,400.00 | 13,400.00 | 59,090 |
| 2024-12-23 | 13,120.00 | 14,190.00 | 13,000.00 | 13,930.00 | 13,930.00 | 103,071 |
| 2024-12-20 | 14,070.00 | 14,070.00 | 13,030.00 | 13,030.00 | 13,030.00 | 154,445 |
| 2024-12-19 | 14,210.00 | 14,370.00 | 13,980.00 | 14,080.00 | 14,080.00 | 99,611 |
| 2024-12-18 | 14,390.00 | 14,870.00 | 14,290.00 | 14,690.00 | 14,690.00 | 129,329 |
| 2024-12-17 | 14,380.00 | 14,580.00 | 14,120.00 | 14,450.00 | 14,450.00 | 112,106 |
| 2024-12-16 | 14,210.00 | 14,380.00 | 14,020.00 | 14,180.00 | 14,180.00 | 109,757 |
| 2024-12-13 | 13,690.00 | 14,330.00 | 13,690.00 | 14,070.00 | 14,070.00 | 110,942 |
| 2024-12-12 | 14,000.00 | 14,120.00 | 13,560.00 | 13,850.00 | 13,850.00 | 90,544 |
| 2024-12-11 | 13,600.00 | 14,110.00 | 13,390.00 | 13,870.00 | 13,870.00 | 120,859 |
| 2024-12-10 | 12,070.00 | 13,480.00 | 12,070.00 | 13,370.00 | 13,370.00 | 223,430 |
| 2024-12-09 | 13,570.00 | 13,850.00 | 12,200.00 | 12,200.00 | 12,200.00 | 300,374 |
| 2024-12-06 | 15,200.00 | 15,380.00 | 13,230.00 | 13,850.00 | 13,850.00 | 390,033 |
| 2024-12-05 | 15,110.00 | 15,820.00 | 15,000.00 | 15,390.00 | 15,390.00 | 313,013 |
| 2024-12-04 | 15,800.00 | 16,100.00 | 14,900.00 | 15,200.00 | 15,200.00 | 367,633 |
| 2024-12-03 | 16,260.00 | 16,620.00 | 16,160.00 | 16,450.00 | 16,450.00 | 303,377 |
| 2024-12-02 | 16,710.00 | 17,250.00 | 16,260.00 | 16,260.00 | 16,260.00 | 527,873 |
| 2024-11-29 | 16,510.00 | 17,430.00 | 15,890.00 | 16,720.00 | 16,720.00 | 1,307,017 |
| 2024-11-28 | 16,720.00 | 17,600.00 | 16,460.00 | 16,650.00 | 16,650.00 | 1,305,836 |
| 2024-11-27 | 18,620.00 | 18,790.00 | 16,590.00 | 16,790.00 | 16,790.00 | 2,009,796 |
| 2024-11-26 | 17,410.00 | 17,770.00 | 17,070.00 | 17,620.00 | 17,620.00 | 1,699,332 |
| 2024-11-25 | 16,840.00 | 17,950.00 | 16,330.00 | 17,600.00 | 17,600.00 | 6,859,392 |
| 2024-11-22 | 13,090.00 | 17,030.00 | 12,710.00 | 17,020.00 | 17,020.00 | 6,717,855 |
| 2024-11-21 | 13,120.00 | 13,300.00 | 12,680.00 | 13,100.00 | 13,100.00 | 101,178 |
| 2024-11-20 | 13,290.00 | 13,510.00 | 13,030.00 | 13,150.00 | 13,150.00 | 56,167 |
| 2024-11-19 | 13,350.00 | 13,550.00 | 13,210.00 | 13,280.00 | 13,280.00 | 41,220 |
| 2024-11-18 | 12,710.00 | 13,550.00 | 12,710.00 | 13,480.00 | 13,480.00 | 91,022 |
| 2024-11-15 | 12,020.00 | 13,340.00 | 11,970.00 | 13,040.00 | 13,040.00 | 182,452 |
| 2024-11-14 | 12,590.00 | 12,850.00 | 12,120.00 | 12,200.00 | 12,200.00 | 82,951 |
| 2024-11-13 | 13,150.00 | 13,540.00 | 12,580.00 | 12,700.00 | 12,700.00 | 128,560 |
| 2024-11-12 | 13,420.00 | 13,960.00 | 13,160.00 | 13,200.00 | 13,200.00 | 110,537 |
| 2024-11-11 | 14,250.00 | 14,270.00 | 13,280.00 | 13,410.00 | 13,410.00 | 120,585 |
| 2024-11-08 | 14,230.00 | 14,620.00 | 14,200.00 | 14,250.00 | 14,250.00 | 68,279 |
| 2024-11-07 | 14,630.00 | 15,140.00 | 14,120.00 | 14,150.00 | 14,150.00 | 94,007 |
| 2024-11-06 | 14,640.00 | 15,240.00 | 14,320.00 | 14,550.00 | 14,550.00 | 165,819 |
| 2024-11-05 | 14,580.00 | 14,790.00 | 14,150.00 | 14,580.00 | 14,580.00 | 78,014 |
| 2024-11-04 | 14,020.00 | 14,980.00 | 14,020.00 | 14,590.00 | 14,590.00 | 126,622 |
| 2024-11-01 | 14,270.00 | 14,430.00 | 13,840.00 | 14,070.00 | 14,070.00 | 94,738 |
| 2024-10-31 | 14,570.00 | 14,730.00 | 14,070.00 | 14,530.00 | 14,530.00 | 87,572 |
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.