High Tech Pharm Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 10,470.00 | 10,730.00 | 10,450.00 | 10,560.00 | 10,353.51 | 14,131 |
| 2024-04-29 | 10,570.00 | 10,640.00 | 10,350.00 | 10,560.00 | 10,353.51 | 25,129 |
| 2024-04-26 | 10,750.00 | 10,790.00 | 10,090.00 | 10,570.00 | 10,363.32 | 23,058 |
| 2024-04-25 | 10,850.00 | 10,980.00 | 10,600.00 | 10,750.00 | 10,539.80 | 26,769 |
| 2024-04-24 | 10,570.00 | 10,930.00 | 10,570.00 | 10,850.00 | 10,637.84 | 64,623 |
| 2024-04-23 | 10,160.00 | 10,790.00 | 10,100.00 | 10,570.00 | 10,363.32 | 159,276 |
| 2024-04-22 | 10,280.00 | 10,380.00 | 10,090.00 | 10,220.00 | 10,020.16 | 15,259 |
| 2024-04-19 | 10,230.00 | 10,360.00 | 9,700.00 | 10,230.00 | 10,029.97 | 64,646 |
| 2024-04-18 | 9,980.00 | 10,390.00 | 9,910.00 | 10,230.00 | 10,029.97 | 35,444 |
| 2024-04-17 | 9,440.00 | 10,590.00 | 9,320.00 | 9,980.00 | 9,784.86 | 178,606 |
| 2024-04-16 | 9,530.00 | 9,640.00 | 9,240.00 | 9,430.00 | 9,245.61 | 10,122 |
| 2024-04-15 | 9,510.00 | 9,680.00 | 9,430.00 | 9,530.00 | 9,343.65 | 16,529 |
| 2024-04-12 | 9,790.00 | 9,800.00 | 9,300.00 | 9,740.00 | 9,549.55 | 13,191 |
| 2024-04-11 | 9,510.00 | 9,660.00 | 9,450.00 | 9,600.00 | 9,412.29 | 3,597 |
| 2024-04-09 | 9,900.00 | 9,900.00 | 9,430.00 | 9,670.00 | 9,480.92 | 10,084 |
| 2024-04-08 | 9,800.00 | 10,000.00 | 9,600.00 | 9,740.00 | 9,549.55 | 18,385 |
| 2024-04-05 | 9,800.00 | 9,850.00 | 9,710.00 | 9,830.00 | 9,637.79 | 8,248 |
| 2024-04-04 | 9,560.00 | 9,970.00 | 9,560.00 | 9,870.00 | 9,677.01 | 15,995 |
| 2024-04-03 | 9,800.00 | 9,800.00 | 9,350.00 | 9,650.00 | 9,461.31 | 29,116 |
| 2024-04-02 | 9,810.00 | 9,980.00 | 9,680.00 | 9,870.00 | 9,677.01 | 36,296 |
| 2024-04-01 | 10,050.00 | 10,150.00 | 9,830.00 | 10,000.00 | 9,804.46 | 15,052 |
| 2024-03-29 | 10,300.00 | 10,300.00 | 10,090.00 | 10,140.00 | 9,941.73 | 13,882 |
| 2024-03-28 | 9,890.00 | 10,210.00 | 9,890.00 | 10,200.00 | 10,000.55 | 26,214 |
| 2024-03-27 | 9,970.00 | 9,970.00 | 9,620.00 | 9,890.00 | 9,696.62 | 46,638 |
| 2024-03-26 | 10,270.00 | 10,460.00 | 9,890.00 | 10,070.00 | 9,873.10 | 44,274 |
| 2024-03-25 | 10,190.00 | 10,590.00 | 10,100.00 | 10,450.00 | 10,245.67 | 64,218 |
| 2024-03-22 | 10,110.00 | 10,190.00 | 9,950.00 | 10,190.00 | 9,990.75 | 37,373 |
| 2024-03-21 | 9,890.00 | 10,130.00 | 9,790.00 | 10,110.00 | 9,912.31 | 59,921 |
| 2024-03-20 | 9,680.00 | 9,970.00 | 9,680.00 | 9,870.00 | 9,677.01 | 24,348 |
| 2024-03-19 | 9,860.00 | 9,870.00 | 9,470.00 | 9,770.00 | 9,578.96 | 47,058 |
| 2024-03-18 | 9,370.00 | 9,890.00 | 9,310.00 | 9,870.00 | 9,677.01 | 84,163 |
| 2024-03-15 | 9,420.00 | 9,450.00 | 9,280.00 | 9,430.00 | 9,245.61 | 26,213 |
| 2024-03-14 | 9,230.00 | 9,440.00 | 9,180.00 | 9,440.00 | 9,255.41 | 13,023 |
| 2024-03-13 | 9,190.00 | 9,370.00 | 9,120.00 | 9,250.00 | 9,069.13 | 14,465 |
| 2024-03-12 | 9,190.00 | 9,200.00 | 8,990.00 | 9,190.00 | 9,010.30 | 20,646 |
| 2024-03-11 | 9,100.00 | 9,240.00 | 9,020.00 | 9,190.00 | 9,010.30 | 11,629 |
| 2024-03-08 | 9,040.00 | 9,180.00 | 8,850.00 | 9,170.00 | 8,990.69 | 15,328 |
| 2024-03-07 | 9,100.00 | 9,180.00 | 9,020.00 | 9,040.00 | 8,863.24 | 11,013 |
| 2024-03-06 | 9,250.00 | 9,250.00 | 8,980.00 | 9,120.00 | 8,941.67 | 11,520 |
| 2024-03-05 | 9,060.00 | 9,200.00 | 8,810.00 | 8,990.00 | 8,814.21 | 36,278 |
| 2024-03-04 | 9,180.00 | 9,370.00 | 8,930.00 | 9,060.00 | 8,882.84 | 18,504 |
| 2024-02-29 | 9,200.00 | 9,300.00 | 8,900.00 | 9,270.00 | 9,088.74 | 30,541 |
| 2024-02-28 | 9,000.00 | 9,080.00 | 8,800.00 | 9,080.00 | 8,902.45 | 17,839 |
| 2024-02-27 | 9,050.00 | 9,220.00 | 8,890.00 | 9,000.00 | 8,824.02 | 13,677 |
| 2024-02-26 | 9,030.00 | 9,230.00 | 8,870.00 | 9,090.00 | 8,912.26 | 11,982 |
| 2024-02-23 | 9,210.00 | 9,210.00 | 8,950.00 | 9,030.00 | 8,853.43 | 14,563 |
| 2024-02-22 | 9,220.00 | 9,360.00 | 9,110.00 | 9,230.00 | 9,049.52 | 13,808 |
| 2024-02-21 | 9,480.00 | 9,500.00 | 9,200.00 | 9,320.00 | 9,137.76 | 19,093 |
| 2024-02-20 | 9,650.00 | 9,650.00 | 9,050.00 | 9,500.00 | 9,314.24 | 14,607 |
| 2024-02-19 | 8,940.00 | 9,600.00 | 8,940.00 | 9,510.00 | 9,324.05 | 86,008 |
| 2024-02-16 | 8,930.00 | 9,010.00 | 8,760.00 | 8,900.00 | 8,725.97 | 25,278 |
| 2024-02-15 | 9,000.00 | 9,070.00 | 8,810.00 | 8,980.00 | 8,804.41 | 7,646 |
| 2024-02-14 | 8,970.00 | 9,050.00 | 8,860.00 | 9,040.00 | 8,863.24 | 17,231 |
| 2024-02-13 | 9,050.00 | 9,070.00 | 8,660.00 | 9,060.00 | 8,882.84 | 47,432 |
| 2024-02-08 | 8,180.00 | 8,750.00 | 7,960.00 | 8,750.00 | 8,578.91 | 47,153 |
| 2024-02-07 | 8,120.00 | 8,250.00 | 8,070.00 | 8,150.00 | 7,990.64 | 10,595 |
| 2024-02-06 | 7,980.00 | 8,140.00 | 7,880.00 | 8,120.00 | 7,961.23 | 29,229 |
| 2024-02-05 | 8,300.00 | 8,300.00 | 7,910.00 | 7,910.00 | 7,755.33 | 51,291 |
| 2024-02-02 | 8,430.00 | 8,680.00 | 8,210.00 | 8,300.00 | 8,137.71 | 59,146 |
| 2024-02-01 | 8,450.00 | 8,660.00 | 8,200.00 | 8,430.00 | 8,265.16 | 50,739 |
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.