Tdspharm Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 14,530.00 | 14,850.00 | 14,010.00 | 14,610.00 | 14,610.00 | 101,588 |
| 2024-10-29 | 14,860.00 | 14,860.00 | 14,190.00 | 14,470.00 | 14,470.00 | 121,676 |
| 2024-10-28 | 14,260.00 | 14,870.00 | 14,200.00 | 14,730.00 | 14,730.00 | 112,966 |
| 2024-10-25 | 14,800.00 | 14,800.00 | 13,900.00 | 14,260.00 | 14,260.00 | 155,737 |
| 2024-10-24 | 15,350.00 | 15,540.00 | 14,700.00 | 14,700.00 | 14,700.00 | 176,671 |
| 2024-10-23 | 15,360.00 | 15,920.00 | 14,900.00 | 15,600.00 | 15,600.00 | 294,323 |
| 2024-10-22 | 16,180.00 | 16,190.00 | 14,880.00 | 14,970.00 | 14,970.00 | 278,443 |
| 2024-10-21 | 16,790.00 | 17,050.00 | 16,170.00 | 16,190.00 | 16,190.00 | 198,052 |
| 2024-10-18 | 17,810.00 | 17,890.00 | 16,520.00 | 16,680.00 | 16,680.00 | 385,351 |
| 2024-10-17 | 17,540.00 | 18,800.00 | 17,540.00 | 17,800.00 | 17,800.00 | 603,406 |
| 2024-10-16 | 17,900.00 | 18,420.00 | 17,500.00 | 17,540.00 | 17,540.00 | 217,601 |
| 2024-10-15 | 18,000.00 | 18,500.00 | 17,430.00 | 18,040.00 | 18,040.00 | 315,522 |
| 2024-10-14 | 19,220.00 | 19,260.00 | 17,880.00 | 17,920.00 | 17,920.00 | 339,408 |
| 2024-10-11 | 20,400.00 | 20,550.00 | 19,010.00 | 19,100.00 | 19,100.00 | 324,780 |
| 2024-10-10 | 20,150.00 | 20,800.00 | 19,900.00 | 20,450.00 | 20,450.00 | 352,111 |
| 2024-10-08 | 19,690.00 | 20,800.00 | 19,650.00 | 19,900.00 | 19,900.00 | 364,619 |
| 2024-10-07 | 19,490.00 | 21,200.00 | 19,300.00 | 19,920.00 | 19,920.00 | 856,712 |
| 2024-10-04 | 19,340.00 | 20,100.00 | 19,250.00 | 19,450.00 | 19,450.00 | 415,882 |
| 2024-10-02 | 19,870.00 | 20,650.00 | 19,350.00 | 19,440.00 | 19,440.00 | 439,353 |
| 2024-09-30 | 20,900.00 | 21,800.00 | 20,300.00 | 20,350.00 | 20,350.00 | 674,222 |
| 2024-09-27 | 21,400.00 | 21,600.00 | 19,770.00 | 20,700.00 | 20,700.00 | 809,235 |
| 2024-09-26 | 20,450.00 | 21,350.00 | 20,200.00 | 20,950.00 | 20,950.00 | 568,969 |
| 2024-09-25 | 22,500.00 | 22,850.00 | 20,450.00 | 20,650.00 | 20,650.00 | 783,443 |
| 2024-09-24 | 21,500.00 | 22,800.00 | 21,000.00 | 22,450.00 | 22,450.00 | 1,845,580 |
| 2024-09-23 | 30,000.00 | 30,050.00 | 21,850.00 | 21,850.00 | 21,850.00 | 2,977,229 |
| 2024-09-20 | 33,500.00 | 33,750.00 | 31,150.00 | 31,200.00 | 31,200.00 | 418,596 |
| 2024-09-19 | 32,150.00 | 34,300.00 | 32,150.00 | 32,800.00 | 32,800.00 | 514,137 |
| 2024-09-13 | 33,100.00 | 34,450.00 | 32,100.00 | 32,100.00 | 32,100.00 | 624,763 |
| 2024-09-12 | 32,150.00 | 35,150.00 | 31,550.00 | 32,800.00 | 32,800.00 | 1,211,651 |
| 2024-09-11 | 33,250.00 | 36,350.00 | 31,200.00 | 31,750.00 | 31,750.00 | 3,055,000 |
| 2024-09-10 | 31,100.00 | 34,200.00 | 30,300.00 | 30,600.00 | 30,600.00 | 2,059,459 |
| 2024-09-09 | 29,700.00 | 32,250.00 | 28,650.00 | 29,800.00 | 29,800.00 | 551,866 |
| 2024-09-06 | 33,400.00 | 34,700.00 | 30,300.00 | 30,750.00 | 30,750.00 | 716,374 |
| 2024-09-05 | 37,250.00 | 39,500.00 | 31,950.00 | 33,050.00 | 33,050.00 | 984,518 |
| 2024-09-04 | 37,350.00 | 42,250.00 | 35,650.00 | 36,600.00 | 36,600.00 | 1,540,356 |
| 2024-09-03 | 44,300.00 | 44,950.00 | 38,800.00 | 38,950.00 | 38,950.00 | 1,304,356 |
| 2024-09-02 | 41,850.00 | 49,800.00 | 41,150.00 | 44,400.00 | 44,400.00 | 7,393,416 |
| 2024-08-30 | 38,400.00 | 47,200.00 | 37,800.00 | 39,900.00 | 39,900.00 | 6,226,479 |
| 2024-08-29 | 41,750.00 | 43,850.00 | 37,200.00 | 39,150.00 | 39,150.00 | 4,767,419 |
| 2024-08-28 | 30,300.00 | 39,900.00 | 30,300.00 | 39,900.00 | 39,900.00 | 7,007,465 |
| 2024-08-27 | 33,850.00 | 35,400.00 | 30,700.00 | 30,700.00 | 30,700.00 | 1,442,736 |
| 2024-08-26 | 34,150.00 | 38,550.00 | 33,150.00 | 34,950.00 | 34,950.00 | 3,163,858 |
| 2024-08-23 | 42,400.00 | 46,500.00 | 31,750.00 | 34,800.00 | 34,800.00 | 3,303,742 |
| 2024-08-22 | 55,900.00 | 60,700.00 | 40,200.00 | 42,350.00 | 42,350.00 | 14,586,630 |
| 2024-08-21 | 27,000.00 | 52,000.00 | 27,000.00 | 52,000.00 | 52,000.00 | 29,969,090 |
← NewerPage 9 of 9 · 525 trading days
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.