High Tech Pharm Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 11,240.00 | 11,280.00 | 10,990.00 | 11,210.00 | 11,210.00 | 24,296 |
| 2026-01-21 | 11,330.00 | 11,330.00 | 11,040.00 | 11,070.00 | 11,070.00 | 16,139 |
| 2026-01-20 | 10,820.00 | 11,280.00 | 10,820.00 | 11,250.00 | 11,250.00 | 14,559 |
| 2026-01-19 | 11,100.00 | 11,100.00 | 10,700.00 | 10,870.00 | 10,870.00 | 23,743 |
| 2026-01-16 | 11,140.00 | 11,310.00 | 10,950.00 | 11,100.00 | 11,100.00 | 32,030 |
| 2026-01-15 | 11,200.00 | 11,370.00 | 11,010.00 | 11,230.00 | 11,230.00 | 22,758 |
| 2026-01-14 | 11,410.00 | 11,530.00 | 11,160.00 | 11,290.00 | 11,290.00 | 15,468 |
| 2026-01-13 | 11,580.00 | 11,640.00 | 11,370.00 | 11,500.00 | 11,500.00 | 11,414 |
| 2026-01-12 | 11,200.00 | 11,560.00 | 11,150.00 | 11,490.00 | 11,490.00 | 14,088 |
| 2026-01-09 | 11,180.00 | 11,340.00 | 11,180.00 | 11,290.00 | 11,290.00 | 9,516 |
| 2026-01-08 | 11,560.00 | 11,680.00 | 11,120.00 | 11,340.00 | 11,340.00 | 45,499 |
| 2026-01-07 | 11,950.00 | 11,950.00 | 11,450.00 | 11,560.00 | 11,560.00 | 41,591 |
| 2026-01-06 | 11,840.00 | 11,950.00 | 11,640.00 | 11,850.00 | 11,850.00 | 27,390 |
| 2026-01-05 | 12,020.00 | 12,020.00 | 11,700.00 | 11,840.00 | 11,840.00 | 34,656 |
| 2026-01-02 | 12,030.00 | 12,030.00 | 11,790.00 | 11,960.00 | 11,960.00 | 23,038 |
| 2025-12-30 | 11,860.00 | 12,050.00 | 11,710.00 | 12,020.00 | 12,020.00 | 21,067 |
| 2025-12-29 | 12,000.00 | 12,010.00 | 11,870.00 | 11,960.00 | 11,960.00 | 7,228 |
| 2025-12-26 | 11,730.00 | 12,090.00 | 11,730.00 | 12,000.00 | 11,850.00 | 9,276 |
| 2025-12-24 | 12,000.00 | 12,130.00 | 11,790.00 | 11,790.00 | 11,642.63 | 10,218 |
| 2025-12-23 | 11,790.00 | 12,080.00 | 11,680.00 | 12,030.00 | 11,879.63 | 34,874 |
| 2025-12-22 | 11,880.00 | 11,880.00 | 11,710.00 | 11,730.00 | 11,583.38 | 16,745 |
| 2025-12-19 | 12,000.00 | 12,000.00 | 11,700.00 | 11,880.00 | 11,731.50 | 26,324 |
| 2025-12-18 | 12,110.00 | 12,110.00 | 11,840.00 | 12,000.00 | 11,850.00 | 11,315 |
| 2025-12-17 | 12,190.00 | 12,200.00 | 11,970.00 | 12,100.00 | 11,948.75 | 12,306 |
| 2025-12-16 | 12,220.00 | 12,220.00 | 11,900.00 | 12,050.00 | 11,899.38 | 19,390 |
| 2025-12-15 | 12,200.00 | 12,200.00 | 11,970.00 | 12,100.00 | 11,948.75 | 10,112 |
| 2025-12-12 | 12,100.00 | 12,260.00 | 12,000.00 | 12,220.00 | 12,067.25 | 17,204 |
| 2025-12-11 | 12,220.00 | 12,220.00 | 11,900.00 | 12,100.00 | 11,948.75 | 38,122 |
| 2025-12-10 | 12,170.00 | 12,170.00 | 11,980.00 | 12,110.00 | 11,958.63 | 8,456 |
| 2025-12-09 | 12,000.00 | 12,130.00 | 12,000.00 | 12,100.00 | 11,948.75 | 14,710 |
| 2025-12-08 | 12,200.00 | 12,200.00 | 11,980.00 | 12,100.00 | 11,948.75 | 9,201 |
| 2025-12-05 | 12,390.00 | 12,390.00 | 12,030.00 | 12,230.00 | 12,077.13 | 13,250 |
| 2025-12-04 | 12,270.00 | 12,440.00 | 12,160.00 | 12,200.00 | 12,047.50 | 6,523 |
| 2025-12-03 | 12,200.00 | 12,430.00 | 12,200.00 | 12,390.00 | 12,235.13 | 7,768 |
| 2025-12-02 | 12,040.00 | 12,220.00 | 11,950.00 | 12,200.00 | 12,047.50 | 6,445 |
| 2025-12-01 | 12,120.00 | 12,170.00 | 12,000.00 | 12,060.00 | 11,909.25 | 15,628 |
| 2025-11-28 | 12,060.00 | 12,120.00 | 11,860.00 | 12,120.00 | 11,968.50 | 21,030 |
| 2025-11-27 | 11,950.00 | 11,960.00 | 11,740.00 | 11,840.00 | 11,692.00 | 4,614 |
| 2025-11-26 | 11,700.00 | 11,950.00 | 11,550.00 | 11,820.00 | 11,672.25 | 24,583 |
| 2025-11-25 | 11,760.00 | 12,010.00 | 11,590.00 | 11,690.00 | 11,543.88 | 28,551 |
| 2025-11-24 | 11,920.00 | 12,000.00 | 11,770.00 | 11,890.00 | 11,741.38 | 16,870 |
| 2025-11-21 | 12,400.00 | 12,400.00 | 11,760.00 | 11,870.00 | 11,721.63 | 66,904 |
| 2025-11-20 | 12,000.00 | 12,520.00 | 12,000.00 | 12,360.00 | 12,205.50 | 18,464 |
| 2025-11-19 | 12,310.00 | 12,310.00 | 11,860.00 | 12,080.00 | 11,929.00 | 46,119 |
| 2025-11-18 | 12,620.00 | 12,620.00 | 12,000.00 | 12,070.00 | 11,919.13 | 50,566 |
| 2025-11-17 | 12,630.00 | 12,680.00 | 12,310.00 | 12,620.00 | 12,462.25 | 21,920 |
| 2025-11-14 | 12,290.00 | 12,800.00 | 12,110.00 | 12,630.00 | 12,472.13 | 38,896 |
| 2025-11-13 | 12,210.00 | 12,440.00 | 12,100.00 | 12,320.00 | 12,166.00 | 12,819 |
| 2025-11-12 | 12,200.00 | 12,280.00 | 12,040.00 | 12,210.00 | 12,057.38 | 15,952 |
| 2025-11-11 | 12,390.00 | 12,390.00 | 11,950.00 | 12,040.00 | 11,889.50 | 31,031 |
| 2025-11-10 | 12,160.00 | 12,390.00 | 12,150.00 | 12,250.00 | 12,096.88 | 8,157 |
| 2025-11-07 | 12,410.00 | 12,620.00 | 12,000.00 | 12,230.00 | 12,077.13 | 46,298 |
| 2025-11-06 | 12,660.00 | 12,870.00 | 12,420.00 | 12,650.00 | 12,491.88 | 35,169 |
| 2025-11-05 | 12,900.00 | 12,900.00 | 12,320.00 | 12,450.00 | 12,294.38 | 31,368 |
| 2025-11-04 | 12,800.00 | 12,930.00 | 12,560.00 | 12,830.00 | 12,669.63 | 12,670 |
| 2025-11-03 | 12,720.00 | 12,840.00 | 12,580.00 | 12,770.00 | 12,610.38 | 11,637 |
| 2025-10-31 | 12,970.00 | 12,970.00 | 12,570.00 | 12,570.00 | 12,412.88 | 37,138 |
| 2025-10-30 | 13,140.00 | 13,140.00 | 12,780.00 | 12,790.00 | 12,630.13 | 45,377 |
| 2025-10-29 | 13,730.00 | 13,730.00 | 13,050.00 | 13,140.00 | 12,975.75 | 31,114 |
| 2025-10-28 | 13,740.00 | 13,750.00 | 13,320.00 | 13,360.00 | 13,193.00 | 20,678 |
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.