High Tech Pharm Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 12,720.00 | 12,870.00 | 12,670.00 | 12,690.00 | 12,531.38 | 6,135 |
| 2025-07-24 | 12,880.00 | 12,960.00 | 12,710.00 | 12,710.00 | 12,551.13 | 11,997 |
| 2025-07-23 | 12,990.00 | 12,990.00 | 12,700.00 | 12,880.00 | 12,719.00 | 12,319 |
| 2025-07-22 | 13,230.00 | 13,230.00 | 12,730.00 | 12,870.00 | 12,709.13 | 22,798 |
| 2025-07-21 | 13,160.00 | 13,160.00 | 12,960.00 | 13,050.00 | 12,886.88 | 12,160 |
| 2025-07-18 | 13,500.00 | 13,500.00 | 13,070.00 | 13,160.00 | 12,995.50 | 16,982 |
| 2025-07-17 | 13,300.00 | 13,480.00 | 13,150.00 | 13,380.00 | 13,212.75 | 28,566 |
| 2025-07-16 | 13,010.00 | 13,400.00 | 12,830.00 | 13,280.00 | 13,114.00 | 34,099 |
| 2025-07-15 | 13,000.00 | 13,050.00 | 12,600.00 | 13,010.00 | 12,847.38 | 35,356 |
| 2025-07-14 | 12,870.00 | 12,970.00 | 12,710.00 | 12,740.00 | 12,580.75 | 15,910 |
| 2025-07-11 | 13,000.00 | 13,050.00 | 12,700.00 | 12,990.00 | 12,827.63 | 44,637 |
| 2025-07-10 | 12,870.00 | 13,150.00 | 12,830.00 | 13,100.00 | 12,936.25 | 44,696 |
| 2025-07-09 | 13,180.00 | 13,270.00 | 12,870.00 | 12,960.00 | 12,798.00 | 46,672 |
| 2025-07-08 | 12,880.00 | 13,250.00 | 12,880.00 | 13,170.00 | 13,005.38 | 30,702 |
| 2025-07-07 | 13,030.00 | 13,180.00 | 12,990.00 | 13,110.00 | 12,946.13 | 8,201 |
| 2025-07-04 | 13,640.00 | 13,640.00 | 13,040.00 | 13,180.00 | 13,015.25 | 21,108 |
| 2025-07-03 | 13,340.00 | 13,420.00 | 13,060.00 | 13,400.00 | 13,232.50 | 18,531 |
| 2025-07-02 | 13,270.00 | 13,400.00 | 12,890.00 | 13,370.00 | 13,202.88 | 44,818 |
| 2025-07-01 | 12,930.00 | 13,570.00 | 12,900.00 | 13,260.00 | 13,094.25 | 45,667 |
| 2025-06-30 | 12,980.00 | 12,980.00 | 12,810.00 | 12,920.00 | 12,758.50 | 5,650 |
| 2025-06-27 | 13,000.00 | 13,090.00 | 12,750.00 | 12,980.00 | 12,817.75 | 16,092 |
| 2025-06-26 | 13,400.00 | 13,400.00 | 12,850.00 | 12,980.00 | 12,817.75 | 16,013 |
| 2025-06-25 | 13,290.00 | 13,360.00 | 13,150.00 | 13,280.00 | 13,114.00 | 21,694 |
| 2025-06-24 | 12,930.00 | 13,290.00 | 12,700.00 | 13,270.00 | 13,104.13 | 34,339 |
| 2025-06-23 | 12,930.00 | 12,930.00 | 12,640.00 | 12,860.00 | 12,699.25 | 27,274 |
| 2025-06-20 | 13,000.00 | 13,100.00 | 12,760.00 | 12,840.00 | 12,679.50 | 26,667 |
| 2025-06-19 | 12,880.00 | 13,100.00 | 12,780.00 | 12,910.00 | 12,748.63 | 17,360 |
| 2025-06-18 | 13,120.00 | 13,120.00 | 12,780.00 | 12,970.00 | 12,807.88 | 23,358 |
| 2025-06-17 | 14,070.00 | 14,070.00 | 13,020.00 | 13,070.00 | 12,906.63 | 26,310 |
| 2025-06-16 | 12,850.00 | 13,290.00 | 12,850.00 | 13,200.00 | 13,035.00 | 23,794 |
| 2025-06-13 | 13,490.00 | 13,490.00 | 12,840.00 | 13,120.00 | 12,956.00 | 34,258 |
| 2025-06-12 | 13,720.00 | 13,720.00 | 13,320.00 | 13,490.00 | 13,321.38 | 38,124 |
| 2025-06-11 | 13,500.00 | 14,520.00 | 13,010.00 | 13,850.00 | 13,676.88 | 155,028 |
| 2025-06-10 | 12,550.00 | 13,000.00 | 12,320.00 | 13,000.00 | 12,837.50 | 36,051 |
| 2025-06-09 | 12,500.00 | 12,590.00 | 12,170.00 | 12,450.00 | 12,294.38 | 31,619 |
| 2025-06-05 | 12,500.00 | 12,600.00 | 12,380.00 | 12,490.00 | 12,333.88 | 23,672 |
| 2025-06-04 | 12,180.00 | 12,590.00 | 12,170.00 | 12,470.00 | 12,314.13 | 13,472 |
| 2025-06-02 | 12,300.00 | 12,300.00 | 11,720.00 | 12,180.00 | 12,027.75 | 44,835 |
| 2025-05-30 | 12,000.00 | 12,200.00 | 11,930.00 | 12,170.00 | 12,017.88 | 9,962 |
| 2025-05-29 | 12,050.00 | 12,220.00 | 11,930.00 | 12,070.00 | 11,919.13 | 21,634 |
| 2025-05-28 | 12,040.00 | 12,080.00 | 11,810.00 | 12,040.00 | 11,889.50 | 27,367 |
| 2025-05-27 | 12,200.00 | 12,250.00 | 11,950.00 | 12,030.00 | 11,879.63 | 34,993 |
| 2025-05-26 | 12,610.00 | 12,710.00 | 12,210.00 | 12,290.00 | 12,136.38 | 27,380 |
| 2025-05-23 | 12,640.00 | 12,700.00 | 12,490.00 | 12,590.00 | 12,432.63 | 19,464 |
| 2025-05-22 | 12,300.00 | 12,900.00 | 12,200.00 | 12,640.00 | 12,482.00 | 45,616 |
| 2025-05-21 | 12,150.00 | 12,590.00 | 12,050.00 | 12,340.00 | 12,185.75 | 30,522 |
| 2025-05-20 | 11,630.00 | 12,330.00 | 11,500.00 | 12,120.00 | 11,968.50 | 49,614 |
| 2025-05-19 | 11,660.00 | 11,880.00 | 11,300.00 | 11,590.00 | 11,445.13 | 44,881 |
| 2025-05-16 | 12,180.00 | 12,190.00 | 11,370.00 | 11,660.00 | 11,514.25 | 134,292 |
| 2025-05-15 | 12,780.00 | 12,810.00 | 11,510.00 | 12,270.00 | 12,116.63 | 123,095 |
| 2025-05-14 | 13,200.00 | 13,300.00 | 12,410.00 | 12,670.00 | 12,511.63 | 56,233 |
| 2025-05-13 | 12,890.00 | 13,220.00 | 12,690.00 | 13,200.00 | 13,035.00 | 39,156 |
| 2025-05-12 | 12,690.00 | 12,850.00 | 12,580.00 | 12,750.00 | 12,590.63 | 16,327 |
| 2025-05-09 | 13,040.00 | 13,170.00 | 12,380.00 | 12,560.00 | 12,403.00 | 71,624 |
| 2025-05-08 | 12,940.00 | 13,200.00 | 12,910.00 | 13,040.00 | 12,877.00 | 17,152 |
| 2025-05-07 | 13,400.00 | 13,570.00 | 12,930.00 | 12,950.00 | 12,788.13 | 25,015 |
| 2025-05-02 | 13,250.00 | 13,490.00 | 13,190.00 | 13,400.00 | 13,232.50 | 16,838 |
| 2025-04-30 | 13,030.00 | 13,390.00 | 13,030.00 | 13,320.00 | 13,153.50 | 12,939 |
| 2025-04-29 | 12,960.00 | 13,280.00 | 12,960.00 | 13,170.00 | 13,005.38 | 7,694 |
| 2025-04-28 | 13,050.00 | 13,240.00 | 12,840.00 | 13,090.00 | 12,926.38 | 18,270 |
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.