High Tech Pharm Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 15,970.00 | 16,200.00 | 15,340.00 | 16,100.00 | 15,898.75 | 60,143 |
| 2025-01-24 | 16,390.00 | 16,390.00 | 15,750.00 | 15,970.00 | 15,770.38 | 43,080 |
| 2025-01-23 | 15,400.00 | 16,190.00 | 15,300.00 | 16,060.00 | 15,859.25 | 94,694 |
| 2025-01-22 | 14,660.00 | 15,590.00 | 14,500.00 | 15,400.00 | 15,207.50 | 80,180 |
| 2025-01-21 | 14,980.00 | 15,020.00 | 14,450.00 | 14,510.00 | 14,328.63 | 44,781 |
| 2025-01-20 | 14,360.00 | 15,300.00 | 14,360.00 | 15,020.00 | 14,832.25 | 117,639 |
| 2025-01-17 | 14,070.00 | 14,350.00 | 13,780.00 | 14,340.00 | 14,160.75 | 24,048 |
| 2025-01-16 | 14,200.00 | 14,200.00 | 13,650.00 | 14,070.00 | 13,894.13 | 47,371 |
| 2025-01-15 | 14,700.00 | 14,700.00 | 13,620.00 | 14,210.00 | 14,032.38 | 32,602 |
| 2025-01-14 | 14,510.00 | 14,660.00 | 14,320.00 | 14,390.00 | 14,210.13 | 9,641 |
| 2025-01-13 | 14,740.00 | 14,740.00 | 14,330.00 | 14,400.00 | 14,220.00 | 22,237 |
| 2025-01-10 | 15,080.00 | 15,150.00 | 14,620.00 | 14,740.00 | 14,555.75 | 28,143 |
| 2025-01-09 | 14,980.00 | 15,240.00 | 14,950.00 | 15,080.00 | 14,891.50 | 16,511 |
| 2025-01-08 | 14,860.00 | 15,200.00 | 14,810.00 | 15,130.00 | 14,940.88 | 17,400 |
| 2025-01-07 | 14,750.00 | 15,050.00 | 14,680.00 | 14,900.00 | 14,713.75 | 15,311 |
| 2025-01-06 | 14,610.00 | 14,810.00 | 14,570.00 | 14,750.00 | 14,565.63 | 8,891 |
| 2025-01-03 | 14,480.00 | 14,890.00 | 14,420.00 | 14,600.00 | 14,417.50 | 21,434 |
| 2025-01-02 | 14,190.00 | 14,600.00 | 14,000.00 | 14,470.00 | 14,289.13 | 23,350 |
| 2024-12-30 | 13,900.00 | 14,150.00 | 13,710.00 | 14,000.00 | 13,825.00 | 16,447 |
| 2024-12-27 | 14,040.00 | 14,290.00 | 13,540.00 | 13,900.00 | 13,726.25 | 11,073 |
| 2024-12-26 | 13,830.00 | 14,480.00 | 13,710.00 | 14,000.00 | 13,726.25 | 30,253 |
| 2024-12-24 | 13,570.00 | 14,100.00 | 13,570.00 | 13,840.00 | 13,569.38 | 33,344 |
| 2024-12-23 | 13,250.00 | 13,850.00 | 13,250.00 | 13,690.00 | 13,422.31 | 12,431 |
| 2024-12-20 | 13,880.00 | 13,880.00 | 13,200.00 | 13,400.00 | 13,137.98 | 30,071 |
| 2024-12-19 | 13,660.00 | 13,880.00 | 13,450.00 | 13,770.00 | 13,500.75 | 24,555 |
| 2024-12-18 | 13,770.00 | 13,940.00 | 13,560.00 | 13,780.00 | 13,510.55 | 8,411 |
| 2024-12-17 | 13,820.00 | 13,860.00 | 13,550.00 | 13,770.00 | 13,500.75 | 12,213 |
| 2024-12-16 | 13,510.00 | 13,970.00 | 13,510.00 | 13,810.00 | 13,539.97 | 17,092 |
| 2024-12-13 | 13,890.00 | 13,890.00 | 13,330.00 | 13,660.00 | 13,392.90 | 10,908 |
| 2024-12-12 | 13,900.00 | 13,900.00 | 13,250.00 | 13,700.00 | 13,432.12 | 15,809 |
| 2024-12-11 | 12,850.00 | 13,780.00 | 12,810.00 | 13,560.00 | 13,294.85 | 34,954 |
| 2024-12-10 | 12,200.00 | 13,030.00 | 12,200.00 | 12,850.00 | 12,598.74 | 30,505 |
| 2024-12-09 | 12,950.00 | 13,420.00 | 12,320.00 | 12,320.00 | 12,079.10 | 84,423 |
| 2024-12-06 | 13,680.00 | 13,680.00 | 13,100.00 | 13,430.00 | 13,167.40 | 39,783 |
| 2024-12-05 | 14,200.00 | 14,200.00 | 13,410.00 | 13,610.00 | 13,343.88 | 32,357 |
| 2024-12-04 | 13,300.00 | 13,790.00 | 13,300.00 | 13,760.00 | 13,490.94 | 40,978 |
| 2024-12-03 | 13,550.00 | 14,200.00 | 13,550.00 | 13,900.00 | 13,628.21 | 21,108 |
| 2024-12-02 | 14,040.00 | 14,040.00 | 13,400.00 | 13,800.00 | 13,530.16 | 25,518 |
| 2024-11-29 | 14,090.00 | 14,090.00 | 13,780.00 | 14,030.00 | 13,755.66 | 10,245 |
| 2024-11-28 | 14,150.00 | 14,150.00 | 13,740.00 | 14,090.00 | 13,814.49 | 30,061 |
| 2024-11-27 | 14,300.00 | 14,440.00 | 13,840.00 | 14,150.00 | 13,873.32 | 30,406 |
| 2024-11-26 | 14,150.00 | 14,360.00 | 13,970.00 | 14,300.00 | 14,020.38 | 22,177 |
| 2024-11-25 | 14,850.00 | 15,140.00 | 13,850.00 | 14,150.00 | 13,873.32 | 182,919 |
| 2024-11-22 | 15,790.00 | 15,890.00 | 14,920.00 | 15,170.00 | 14,873.37 | 62,669 |
| 2024-11-21 | 15,680.00 | 15,800.00 | 15,320.00 | 15,790.00 | 15,481.25 | 11,612 |
| 2024-11-20 | 15,280.00 | 15,950.00 | 15,190.00 | 15,800.00 | 15,491.05 | 19,618 |
| 2024-11-19 | 15,590.00 | 15,630.00 | 15,170.00 | 15,380.00 | 15,079.27 | 16,221 |
| 2024-11-18 | 15,660.00 | 15,750.00 | 15,240.00 | 15,590.00 | 15,285.16 | 13,353 |
| 2024-11-15 | 15,240.00 | 15,700.00 | 15,030.00 | 15,660.00 | 15,353.79 | 30,105 |
| 2024-11-14 | 15,000.00 | 15,390.00 | 15,000.00 | 15,240.00 | 14,942.00 | 24,859 |
| 2024-11-13 | 15,370.00 | 15,440.00 | 14,530.00 | 15,000.00 | 14,706.70 | 87,330 |
| 2024-11-12 | 15,800.00 | 15,940.00 | 14,520.00 | 15,370.00 | 15,069.46 | 70,876 |
| 2024-11-11 | 16,030.00 | 16,030.00 | 15,700.00 | 15,760.00 | 15,451.84 | 15,792 |
| 2024-11-08 | 16,280.00 | 16,280.00 | 15,780.00 | 16,030.00 | 15,716.56 | 21,252 |
| 2024-11-07 | 16,200.00 | 16,280.00 | 15,790.00 | 16,150.00 | 15,834.21 | 8,593 |
| 2024-11-06 | 16,160.00 | 16,260.00 | 15,800.00 | 16,200.00 | 15,883.23 | 21,000 |
| 2024-11-05 | 16,590.00 | 16,590.00 | 15,830.00 | 16,150.00 | 15,834.21 | 17,728 |
| 2024-11-04 | 15,840.00 | 16,400.00 | 15,700.00 | 16,170.00 | 15,853.82 | 34,378 |
| 2024-11-01 | 14,980.00 | 16,400.00 | 14,800.00 | 15,840.00 | 15,530.27 | 79,710 |
| 2024-10-31 | 15,000.00 | 15,120.00 | 14,830.00 | 15,100.00 | 14,804.74 | 6,975 |
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.