High Tech Pharm Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 13,060.00 | 13,250.00 | 12,980.00 | 13,160.00 | 12,995.50 | 7,498 |
| 2025-04-24 | 13,100.00 | 13,150.00 | 12,920.00 | 13,090.00 | 12,926.38 | 8,844 |
| 2025-04-23 | 13,010.00 | 13,130.00 | 12,870.00 | 13,100.00 | 12,936.25 | 15,226 |
| 2025-04-22 | 13,170.00 | 13,170.00 | 12,940.00 | 13,000.00 | 12,837.50 | 11,740 |
| 2025-04-21 | 13,190.00 | 13,190.00 | 12,890.00 | 13,040.00 | 12,877.00 | 15,969 |
| 2025-04-18 | 13,170.00 | 13,170.00 | 12,890.00 | 13,060.00 | 12,896.75 | 18,585 |
| 2025-04-17 | 13,060.00 | 13,290.00 | 13,020.00 | 13,180.00 | 13,015.25 | 12,096 |
| 2025-04-16 | 13,490.00 | 13,490.00 | 13,000.00 | 13,000.00 | 12,837.50 | 28,856 |
| 2025-04-15 | 13,520.00 | 13,590.00 | 13,050.00 | 13,480.00 | 13,311.50 | 32,006 |
| 2025-04-14 | 13,870.00 | 13,900.00 | 13,530.00 | 13,530.00 | 13,360.88 | 11,535 |
| 2025-04-11 | 13,600.00 | 13,810.00 | 13,410.00 | 13,600.00 | 13,430.00 | 12,440 |
| 2025-04-10 | 13,400.00 | 13,890.00 | 13,400.00 | 13,840.00 | 13,667.00 | 27,473 |
| 2025-04-09 | 13,200.00 | 13,400.00 | 12,970.00 | 13,100.00 | 12,936.25 | 21,681 |
| 2025-04-08 | 13,500.00 | 13,800.00 | 13,120.00 | 13,260.00 | 13,094.25 | 22,388 |
| 2025-04-07 | 13,780.00 | 13,780.00 | 12,610.00 | 13,210.00 | 13,044.88 | 78,592 |
| 2025-04-04 | 13,820.00 | 14,200.00 | 13,320.00 | 13,890.00 | 13,716.38 | 35,384 |
| 2025-04-03 | 13,510.00 | 13,850.00 | 13,200.00 | 13,650.00 | 13,479.38 | 18,769 |
| 2025-04-02 | 14,230.00 | 14,230.00 | 13,550.00 | 13,550.00 | 13,380.63 | 33,416 |
| 2025-04-01 | 13,850.00 | 14,180.00 | 13,850.00 | 14,110.00 | 13,933.63 | 9,442 |
| 2025-03-31 | 14,170.00 | 14,270.00 | 13,800.00 | 14,110.00 | 13,933.63 | 19,491 |
| 2025-03-28 | 14,360.00 | 14,380.00 | 13,930.00 | 14,150.00 | 13,973.13 | 53,812 |
| 2025-03-27 | 14,530.00 | 14,660.00 | 14,110.00 | 14,350.00 | 14,170.63 | 84,534 |
| 2025-03-26 | 14,810.00 | 14,940.00 | 14,560.00 | 14,680.00 | 14,496.50 | 17,433 |
| 2025-03-25 | 15,200.00 | 15,200.00 | 14,600.00 | 14,810.00 | 14,624.88 | 46,594 |
| 2025-03-24 | 15,300.00 | 15,310.00 | 14,790.00 | 15,150.00 | 14,960.63 | 60,874 |
| 2025-03-21 | 16,080.00 | 16,430.00 | 15,240.00 | 15,260.00 | 15,069.25 | 79,737 |
| 2025-03-20 | 16,000.00 | 16,180.00 | 15,680.00 | 16,080.00 | 15,879.00 | 20,947 |
| 2025-03-19 | 15,400.00 | 16,200.00 | 15,250.00 | 16,090.00 | 15,888.88 | 39,705 |
| 2025-03-18 | 15,400.00 | 15,690.00 | 15,400.00 | 15,500.00 | 15,306.25 | 21,236 |
| 2025-03-17 | 15,910.00 | 15,910.00 | 15,390.00 | 15,550.00 | 15,355.63 | 21,089 |
| 2025-03-14 | 15,830.00 | 15,990.00 | 15,610.00 | 15,730.00 | 15,533.38 | 26,365 |
| 2025-03-13 | 15,780.00 | 16,050.00 | 15,770.00 | 15,900.00 | 15,701.25 | 19,806 |
| 2025-03-12 | 15,790.00 | 16,070.00 | 15,530.00 | 15,890.00 | 15,691.38 | 54,344 |
| 2025-03-11 | 15,300.00 | 15,930.00 | 14,960.00 | 15,790.00 | 15,592.63 | 36,135 |
| 2025-03-10 | 15,300.00 | 15,440.00 | 14,800.00 | 15,340.00 | 15,148.25 | 38,674 |
| 2025-03-07 | 15,650.00 | 15,730.00 | 15,200.00 | 15,440.00 | 15,247.00 | 40,131 |
| 2025-03-06 | 15,780.00 | 16,300.00 | 15,580.00 | 15,800.00 | 15,602.50 | 33,301 |
| 2025-03-05 | 15,960.00 | 16,000.00 | 15,400.00 | 15,790.00 | 15,592.63 | 28,406 |
| 2025-03-04 | 15,480.00 | 16,150.00 | 15,160.00 | 16,000.00 | 15,800.00 | 61,891 |
| 2025-02-28 | 15,200.00 | 16,170.00 | 15,150.00 | 15,640.00 | 15,444.50 | 119,012 |
| 2025-02-27 | 14,220.00 | 15,220.00 | 14,220.00 | 15,200.00 | 15,010.00 | 49,693 |
| 2025-02-26 | 14,200.00 | 14,410.00 | 14,140.00 | 14,370.00 | 14,190.38 | 22,311 |
| 2025-02-25 | 14,300.00 | 14,320.00 | 13,980.00 | 14,200.00 | 14,022.50 | 39,759 |
| 2025-02-24 | 14,700.00 | 14,770.00 | 14,220.00 | 14,360.00 | 14,180.50 | 20,730 |
| 2025-02-21 | 14,580.00 | 14,980.00 | 14,310.00 | 14,830.00 | 14,644.63 | 31,833 |
| 2025-02-20 | 14,390.00 | 14,580.00 | 14,100.00 | 14,580.00 | 14,397.75 | 14,746 |
| 2025-02-19 | 14,400.00 | 14,440.00 | 13,980.00 | 14,390.00 | 14,210.13 | 29,707 |
| 2025-02-18 | 14,620.00 | 14,620.00 | 13,910.00 | 14,200.00 | 14,022.50 | 53,627 |
| 2025-02-17 | 14,620.00 | 14,910.00 | 14,210.00 | 14,440.00 | 14,259.50 | 24,140 |
| 2025-02-14 | 14,680.00 | 14,680.00 | 14,320.00 | 14,620.00 | 14,437.25 | 15,982 |
| 2025-02-13 | 14,460.00 | 14,700.00 | 14,410.00 | 14,570.00 | 14,387.88 | 17,508 |
| 2025-02-12 | 14,530.00 | 14,740.00 | 13,610.00 | 14,610.00 | 14,427.38 | 35,747 |
| 2025-02-11 | 14,790.00 | 14,880.00 | 14,360.00 | 14,530.00 | 14,348.38 | 44,480 |
| 2025-02-10 | 14,590.00 | 15,050.00 | 14,440.00 | 14,740.00 | 14,555.75 | 85,900 |
| 2025-02-07 | 15,600.00 | 15,980.00 | 14,710.00 | 14,880.00 | 14,694.00 | 253,106 |
| 2025-02-06 | 15,950.00 | 16,380.00 | 15,940.00 | 16,340.00 | 16,135.75 | 42,223 |
| 2025-02-05 | 15,390.00 | 15,970.00 | 15,370.00 | 15,800.00 | 15,602.50 | 17,891 |
| 2025-02-04 | 15,370.00 | 15,690.00 | 15,270.00 | 15,370.00 | 15,177.88 | 25,593 |
| 2025-02-03 | 16,110.00 | 16,110.00 | 15,320.00 | 15,370.00 | 15,177.88 | 32,257 |
| 2025-01-31 | 15,970.00 | 16,200.00 | 15,340.00 | 16,100.00 | 15,898.75 | 60,143 |
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.