High Tech Pharm Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 10,340.00 | 10,710.00 | 10,130.00 | 10,340.00 | 10,340.00 | 31,614 |
| 2026-07-21 | 10,030.00 | 10,570.00 | 10,030.00 | 10,340.00 | 10,340.00 | 15,768 |
| 2026-07-20 | 10,600.00 | 10,720.00 | 10,000.00 | 10,510.00 | 10,510.00 | 48,093 |
| 2026-07-16 | 11,000.00 | 11,220.00 | 9,540.00 | 10,750.00 | 10,750.00 | 217,960 |
| 2026-07-15 | 11,510.00 | 11,740.00 | 11,000.00 | 11,080.00 | 11,080.00 | 78,342 |
| 2026-07-14 | 11,850.00 | 11,980.00 | 11,250.00 | 11,410.00 | 11,410.00 | 60,210 |
| 2026-07-13 | 11,980.00 | 12,310.00 | 11,820.00 | 11,820.00 | 11,820.00 | 65,095 |
| 2026-07-10 | 12,250.00 | 12,290.00 | 11,730.00 | 11,980.00 | 11,980.00 | 70,246 |
| 2026-07-09 | 12,300.00 | 12,610.00 | 11,950.00 | 12,270.00 | 12,270.00 | 18,009 |
| 2026-07-08 | 12,580.00 | 12,580.00 | 12,060.00 | 12,480.00 | 12,480.00 | 32,048 |
| 2026-07-07 | 12,580.00 | 13,030.00 | 12,330.00 | 12,580.00 | 12,580.00 | 35,608 |
| 2026-07-06 | 12,540.00 | 12,670.00 | 12,300.00 | 12,570.00 | 12,570.00 | 6,161 |
| 2026-07-03 | 12,270.00 | 12,650.00 | 11,900.00 | 12,640.00 | 12,640.00 | 15,093 |
| 2026-07-02 | 12,420.00 | 12,600.00 | 12,030.00 | 12,170.00 | 12,170.00 | 21,813 |
| 2026-07-01 | 12,380.00 | 12,730.00 | 12,230.00 | 12,420.00 | 12,420.00 | 27,853 |
| 2026-06-30 | 13,060.00 | 13,060.00 | 12,320.00 | 12,380.00 | 12,380.00 | 17,416 |
| 2026-06-29 | 12,700.00 | 13,120.00 | 12,490.00 | 12,960.00 | 12,960.00 | 28,180 |
| 2026-06-26 | 13,210.00 | 13,220.00 | 12,230.00 | 12,710.00 | 12,710.00 | 62,412 |
| 2026-06-25 | 13,500.00 | 13,720.00 | 13,120.00 | 13,390.00 | 13,390.00 | 100,278 |
| 2026-06-24 | 13,230.00 | 13,650.00 | 13,060.00 | 13,530.00 | 13,530.00 | 33,941 |
| 2026-06-23 | 13,170.00 | 13,560.00 | 12,940.00 | 13,210.00 | 13,210.00 | 35,171 |
| 2026-06-22 | 13,470.00 | 14,210.00 | 13,260.00 | 13,640.00 | 13,640.00 | 27,948 |
| 2026-06-19 | 13,570.00 | 13,800.00 | 12,980.00 | 13,700.00 | 13,700.00 | 75,045 |
| 2026-06-18 | 14,270.00 | 14,270.00 | 13,350.00 | 13,680.00 | 13,680.00 | 44,977 |
| 2026-06-17 | 13,750.00 | 14,670.00 | 13,640.00 | 14,270.00 | 14,270.00 | 35,400 |
| 2026-06-16 | 13,820.00 | 13,990.00 | 13,660.00 | 13,890.00 | 13,890.00 | 21,100 |
| 2026-06-15 | 14,090.00 | 14,290.00 | 13,600.00 | 13,810.00 | 13,810.00 | 31,794 |
| 2026-06-12 | 14,390.00 | 14,490.00 | 13,970.00 | 13,990.00 | 13,990.00 | 32,441 |
| 2026-06-11 | 14,370.00 | 14,450.00 | 13,820.00 | 14,400.00 | 14,400.00 | 36,402 |
| 2026-06-10 | 14,440.00 | 14,480.00 | 14,020.00 | 14,300.00 | 14,300.00 | 14,828 |
| 2026-06-09 | 13,840.00 | 14,650.00 | 13,840.00 | 14,280.00 | 14,280.00 | 24,981 |
| 2026-06-08 | 14,600.00 | 14,600.00 | 13,480.00 | 13,820.00 | 13,820.00 | 37,187 |
| 2026-06-05 | 14,500.00 | 14,680.00 | 14,310.00 | 14,610.00 | 14,610.00 | 13,352 |
| 2026-06-04 | 15,010.00 | 15,190.00 | 14,500.00 | 14,600.00 | 14,600.00 | 32,010 |
| 2026-06-02 | 14,500.00 | 15,600.00 | 14,230.00 | 15,160.00 | 15,160.00 | 56,889 |
| 2026-06-01 | 13,890.00 | 14,820.00 | 13,110.00 | 14,820.00 | 14,820.00 | 124,260 |
| 2026-05-29 | 14,500.00 | 14,530.00 | 13,880.00 | 14,000.00 | 14,000.00 | 121,324 |
| 2026-05-28 | 14,980.00 | 15,110.00 | 14,170.00 | 14,360.00 | 14,360.00 | 139,421 |
| 2026-05-27 | 15,660.00 | 15,910.00 | 14,810.00 | 14,960.00 | 14,960.00 | 65,835 |
| 2026-05-26 | 16,000.00 | 16,090.00 | 15,410.00 | 15,810.00 | 15,810.00 | 51,022 |
| 2026-05-22 | 15,810.00 | 16,170.00 | 15,630.00 | 15,800.00 | 15,800.00 | 53,103 |
| 2026-05-21 | 15,400.00 | 16,110.00 | 15,400.00 | 15,810.00 | 15,810.00 | 68,961 |
| 2026-05-20 | 15,700.00 | 15,700.00 | 15,050.00 | 15,400.00 | 15,400.00 | 28,972 |
| 2026-05-19 | 15,770.00 | 16,100.00 | 15,050.00 | 15,700.00 | 15,700.00 | 51,508 |
| 2026-05-18 | 15,880.00 | 16,180.00 | 15,250.00 | 15,880.00 | 15,880.00 | 36,868 |
| 2026-05-15 | 16,080.00 | 16,360.00 | 15,410.00 | 15,880.00 | 15,880.00 | 78,574 |
| 2026-05-14 | 16,150.00 | 16,560.00 | 15,980.00 | 16,150.00 | 16,150.00 | 40,099 |
| 2026-05-13 | 16,060.00 | 16,320.00 | 15,610.00 | 16,150.00 | 16,150.00 | 42,531 |
| 2026-05-12 | 16,390.00 | 16,420.00 | 15,400.00 | 16,060.00 | 16,060.00 | 96,017 |
| 2026-05-11 | 16,010.00 | 16,670.00 | 15,850.00 | 16,390.00 | 16,390.00 | 81,376 |
| 2026-05-08 | 16,560.00 | 16,910.00 | 15,830.00 | 16,020.00 | 16,020.00 | 111,532 |
| 2026-05-07 | 17,290.00 | 17,290.00 | 16,210.00 | 16,560.00 | 16,560.00 | 110,320 |
| 2026-05-06 | 18,200.00 | 18,310.00 | 17,030.00 | 17,290.00 | 17,290.00 | 126,834 |
| 2026-05-04 | 19,430.00 | 19,450.00 | 18,190.00 | 18,310.00 | 18,310.00 | 81,296 |
| 2026-04-30 | 19,300.00 | 19,500.00 | 19,020.00 | 19,230.00 | 19,230.00 | 36,043 |
| 2026-04-29 | 19,310.00 | 19,660.00 | 19,000.00 | 19,470.00 | 19,470.00 | 35,984 |
| 2026-04-28 | 19,720.00 | 19,720.00 | 19,180.00 | 19,310.00 | 19,310.00 | 41,552 |
| 2026-04-27 | 19,900.00 | 19,930.00 | 19,460.00 | 19,720.00 | 19,720.00 | 48,285 |
| 2026-04-24 | 19,890.00 | 19,960.00 | 19,410.00 | 19,900.00 | 19,900.00 | 29,806 |
| 2026-04-23 | 20,200.00 | 20,200.00 | 19,720.00 | 19,910.00 | 19,910.00 | 31,170 |
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.