High Tech Pharm Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 13,300.00 | 13,840.00 | 13,300.00 | 13,740.00 | 13,568.25 | 53,164 |
| 2025-10-24 | 13,300.00 | 13,500.00 | 13,080.00 | 13,240.00 | 13,074.50 | 16,539 |
| 2025-10-23 | 13,250.00 | 13,500.00 | 13,110.00 | 13,300.00 | 13,133.75 | 19,305 |
| 2025-10-22 | 12,960.00 | 13,500.00 | 12,820.00 | 13,250.00 | 13,084.38 | 21,406 |
| 2025-10-21 | 12,760.00 | 12,950.00 | 12,690.00 | 12,890.00 | 12,728.88 | 23,579 |
| 2025-10-20 | 12,700.00 | 12,880.00 | 12,650.00 | 12,810.00 | 12,649.88 | 13,203 |
| 2025-10-17 | 13,310.00 | 13,310.00 | 12,780.00 | 12,880.00 | 12,719.00 | 23,308 |
| 2025-10-16 | 13,290.00 | 13,290.00 | 12,970.00 | 13,100.00 | 12,936.25 | 16,001 |
| 2025-10-15 | 13,390.00 | 13,640.00 | 13,110.00 | 13,200.00 | 13,035.00 | 27,350 |
| 2025-10-14 | 12,600.00 | 13,800.00 | 12,260.00 | 13,390.00 | 13,222.63 | 94,472 |
| 2025-10-13 | 12,810.00 | 12,960.00 | 12,510.00 | 12,570.00 | 12,412.88 | 29,625 |
| 2025-10-10 | 13,020.00 | 13,020.00 | 12,720.00 | 12,800.00 | 12,640.00 | 23,871 |
| 2025-10-02 | 13,120.00 | 13,120.00 | 12,930.00 | 13,020.00 | 12,857.25 | 12,425 |
| 2025-10-01 | 13,390.00 | 13,390.00 | 12,970.00 | 13,120.00 | 12,956.00 | 27,425 |
| 2025-09-30 | 13,100.00 | 13,400.00 | 13,100.00 | 13,340.00 | 13,173.25 | 17,419 |
| 2025-09-29 | 13,110.00 | 13,300.00 | 13,030.00 | 13,240.00 | 13,074.50 | 14,144 |
| 2025-09-26 | 13,190.00 | 13,190.00 | 12,980.00 | 13,110.00 | 12,946.13 | 23,462 |
| 2025-09-25 | 13,370.00 | 13,430.00 | 13,120.00 | 13,260.00 | 13,094.25 | 27,785 |
| 2025-09-24 | 13,330.00 | 13,490.00 | 13,100.00 | 13,430.00 | 13,262.13 | 50,703 |
| 2025-09-23 | 13,230.00 | 13,320.00 | 13,130.00 | 13,280.00 | 13,114.00 | 28,783 |
| 2025-09-22 | 13,470.00 | 13,470.00 | 13,000.00 | 13,200.00 | 13,035.00 | 25,980 |
| 2025-09-19 | 13,310.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,331.25 | 15,741 |
| 2025-09-18 | 13,450.00 | 13,650.00 | 13,150.00 | 13,310.00 | 13,143.63 | 31,413 |
| 2025-09-17 | 13,200.00 | 13,510.00 | 13,100.00 | 13,450.00 | 13,281.88 | 31,164 |
| 2025-09-16 | 13,260.00 | 13,260.00 | 12,970.00 | 13,200.00 | 13,035.00 | 30,938 |
| 2025-09-15 | 13,610.00 | 13,620.00 | 13,000.00 | 13,310.00 | 13,143.63 | 51,030 |
| 2025-09-12 | 13,990.00 | 13,990.00 | 13,230.00 | 13,750.00 | 13,578.13 | 85,033 |
| 2025-09-11 | 13,040.00 | 13,920.00 | 13,040.00 | 13,820.00 | 13,647.25 | 95,256 |
| 2025-09-10 | 13,220.00 | 13,340.00 | 13,090.00 | 13,120.00 | 12,956.00 | 33,332 |
| 2025-09-09 | 13,220.00 | 13,220.00 | 12,810.00 | 13,150.00 | 12,985.63 | 14,644 |
| 2025-09-08 | 12,820.00 | 13,260.00 | 12,820.00 | 13,000.00 | 12,837.50 | 27,672 |
| 2025-09-05 | 13,380.00 | 13,380.00 | 12,400.00 | 12,790.00 | 12,630.13 | 36,937 |
| 2025-09-04 | 13,480.00 | 13,480.00 | 12,660.00 | 12,930.00 | 12,768.38 | 35,837 |
| 2025-09-03 | 13,150.00 | 13,480.00 | 12,740.00 | 13,070.00 | 12,906.63 | 99,651 |
| 2025-09-02 | 12,030.00 | 13,300.00 | 11,810.00 | 13,150.00 | 12,985.63 | 120,827 |
| 2025-09-01 | 11,900.00 | 12,050.00 | 11,710.00 | 11,950.00 | 11,800.63 | 12,931 |
| 2025-08-29 | 11,360.00 | 11,970.00 | 11,310.00 | 11,900.00 | 11,751.25 | 46,448 |
| 2025-08-28 | 11,500.00 | 11,500.00 | 11,130.00 | 11,310.00 | 11,168.63 | 29,102 |
| 2025-08-27 | 11,740.00 | 11,740.00 | 11,180.00 | 11,380.00 | 11,237.75 | 29,651 |
| 2025-08-26 | 11,450.00 | 11,600.00 | 11,410.00 | 11,500.00 | 11,356.25 | 14,647 |
| 2025-08-25 | 11,630.00 | 11,760.00 | 11,550.00 | 11,600.00 | 11,455.00 | 10,872 |
| 2025-08-22 | 11,540.00 | 11,670.00 | 11,460.00 | 11,630.00 | 11,484.63 | 13,233 |
| 2025-08-21 | 11,680.00 | 11,750.00 | 11,260.00 | 11,630.00 | 11,484.63 | 49,536 |
| 2025-08-20 | 12,090.00 | 12,090.00 | 11,420.00 | 11,500.00 | 11,356.25 | 87,464 |
| 2025-08-19 | 12,160.00 | 12,180.00 | 11,980.00 | 12,090.00 | 11,938.88 | 10,076 |
| 2025-08-18 | 12,430.00 | 12,490.00 | 12,020.00 | 12,220.00 | 12,067.25 | 37,718 |
| 2025-08-14 | 12,450.00 | 12,640.00 | 12,360.00 | 12,570.00 | 12,412.88 | 3,699 |
| 2025-08-13 | 12,300.00 | 12,660.00 | 12,300.00 | 12,430.00 | 12,274.63 | 6,270 |
| 2025-08-12 | 12,480.00 | 12,500.00 | 12,320.00 | 12,360.00 | 12,205.50 | 5,600 |
| 2025-08-11 | 12,570.00 | 12,650.00 | 12,480.00 | 12,480.00 | 12,324.00 | 5,309 |
| 2025-08-08 | 12,520.00 | 12,800.00 | 12,520.00 | 12,650.00 | 12,491.88 | 4,027 |
| 2025-08-07 | 12,720.00 | 12,720.00 | 12,500.00 | 12,580.00 | 12,422.75 | 5,899 |
| 2025-08-06 | 12,530.00 | 12,680.00 | 12,270.00 | 12,670.00 | 12,511.63 | 13,490 |
| 2025-08-05 | 12,520.00 | 12,760.00 | 12,500.00 | 12,670.00 | 12,511.63 | 9,454 |
| 2025-08-04 | 12,210.00 | 12,840.00 | 12,180.00 | 12,660.00 | 12,501.75 | 13,010 |
| 2025-08-01 | 12,400.00 | 12,590.00 | 12,120.00 | 12,310.00 | 12,156.13 | 25,614 |
| 2025-07-31 | 12,420.00 | 12,580.00 | 12,340.00 | 12,500.00 | 12,343.75 | 5,821 |
| 2025-07-30 | 12,420.00 | 12,610.00 | 12,310.00 | 12,500.00 | 12,343.75 | 15,398 |
| 2025-07-29 | 12,470.00 | 12,540.00 | 12,290.00 | 12,460.00 | 12,304.25 | 11,880 |
| 2025-07-28 | 12,690.00 | 12,780.00 | 12,470.00 | 12,490.00 | 12,333.88 | 21,739 |
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.