High Tech Pharm Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 15,110.00 | 15,260.00 | 14,900.00 | 15,070.00 | 14,775.33 | 30,122 |
| 2024-10-29 | 15,070.00 | 15,300.00 | 14,800.00 | 15,120.00 | 14,824.35 | 19,294 |
| 2024-10-28 | 15,170.00 | 15,390.00 | 14,910.00 | 15,070.00 | 14,775.33 | 18,703 |
| 2024-10-25 | 15,300.00 | 15,450.00 | 14,910.00 | 15,170.00 | 14,873.37 | 13,141 |
| 2024-10-24 | 15,220.00 | 15,370.00 | 14,810.00 | 15,300.00 | 15,000.83 | 23,931 |
| 2024-10-23 | 15,800.00 | 15,800.00 | 14,950.00 | 15,220.00 | 14,922.39 | 68,484 |
| 2024-10-22 | 14,950.00 | 15,600.00 | 14,510.00 | 15,600.00 | 15,294.96 | 67,075 |
| 2024-10-21 | 14,180.00 | 14,950.00 | 14,180.00 | 14,950.00 | 14,657.67 | 54,961 |
| 2024-10-18 | 14,210.00 | 14,400.00 | 13,930.00 | 14,270.00 | 13,990.97 | 33,879 |
| 2024-10-17 | 13,830.00 | 14,380.00 | 13,740.00 | 14,250.00 | 13,971.36 | 38,068 |
| 2024-10-16 | 13,630.00 | 13,900.00 | 13,510.00 | 13,810.00 | 13,539.97 | 27,621 |
| 2024-10-15 | 13,750.00 | 13,750.00 | 13,280.00 | 13,740.00 | 13,471.33 | 48,419 |
| 2024-10-14 | 13,680.00 | 13,700.00 | 13,430.00 | 13,600.00 | 13,334.07 | 12,902 |
| 2024-10-11 | 13,580.00 | 14,100.00 | 13,510.00 | 13,690.00 | 13,422.31 | 59,502 |
| 2024-10-10 | 12,880.00 | 13,600.00 | 12,860.00 | 13,580.00 | 13,314.46 | 30,720 |
| 2024-10-08 | 13,010.00 | 13,140.00 | 12,550.00 | 12,860.00 | 12,608.54 | 38,977 |
| 2024-10-07 | 12,870.00 | 13,150.00 | 12,790.00 | 13,010.00 | 12,755.61 | 16,332 |
| 2024-10-04 | 13,100.00 | 13,100.00 | 12,900.00 | 12,990.00 | 12,736.00 | 4,632 |
| 2024-10-02 | 13,010.00 | 13,140.00 | 12,730.00 | 12,950.00 | 12,696.78 | 7,086 |
| 2024-09-30 | 12,950.00 | 13,210.00 | 12,610.00 | 13,080.00 | 12,824.24 | 16,341 |
| 2024-09-27 | 13,000.00 | 13,280.00 | 12,980.00 | 13,060.00 | 12,804.63 | 28,692 |
| 2024-09-26 | 12,900.00 | 13,150.00 | 12,790.00 | 12,970.00 | 12,716.39 | 20,732 |
| 2024-09-25 | 13,160.00 | 13,230.00 | 12,810.00 | 12,900.00 | 12,647.76 | 20,207 |
| 2024-09-24 | 13,060.00 | 13,250.00 | 12,750.00 | 13,160.00 | 12,902.68 | 25,847 |
| 2024-09-23 | 14,160.00 | 14,160.00 | 13,020.00 | 13,030.00 | 12,775.22 | 90,301 |
| 2024-09-20 | 13,910.00 | 14,090.00 | 13,690.00 | 14,000.00 | 13,726.25 | 49,748 |
| 2024-09-19 | 14,120.00 | 14,690.00 | 13,660.00 | 13,670.00 | 13,402.70 | 105,446 |
| 2024-09-13 | 14,140.00 | 14,300.00 | 13,900.00 | 14,130.00 | 13,853.71 | 20,147 |
| 2024-09-12 | 13,900.00 | 14,180.00 | 13,680.00 | 14,140.00 | 13,863.51 | 23,112 |
| 2024-09-11 | 14,150.00 | 14,480.00 | 13,600.00 | 13,640.00 | 13,373.29 | 19,566 |
| 2024-09-10 | 14,190.00 | 14,190.00 | 13,700.00 | 13,970.00 | 13,696.84 | 13,200 |
| 2024-09-09 | 13,600.00 | 14,140.00 | 13,310.00 | 13,920.00 | 13,647.81 | 19,763 |
| 2024-09-06 | 14,200.00 | 14,200.00 | 13,210.00 | 13,620.00 | 13,353.68 | 72,813 |
| 2024-09-05 | 14,940.00 | 14,940.00 | 13,760.00 | 13,930.00 | 13,657.62 | 125,914 |
| 2024-09-04 | 14,900.00 | 14,950.00 | 14,510.00 | 14,650.00 | 14,363.54 | 44,903 |
| 2024-09-03 | 15,090.00 | 15,470.00 | 14,820.00 | 15,250.00 | 14,951.81 | 66,229 |
| 2024-09-02 | 14,880.00 | 15,390.00 | 14,430.00 | 15,240.00 | 14,942.00 | 48,342 |
| 2024-08-30 | 14,440.00 | 14,980.00 | 14,370.00 | 14,880.00 | 14,589.04 | 39,665 |
| 2024-08-29 | 14,820.00 | 15,140.00 | 14,080.00 | 14,440.00 | 14,157.65 | 182,954 |
| 2024-08-28 | 15,000.00 | 15,350.00 | 14,710.00 | 15,160.00 | 14,863.57 | 40,045 |
| 2024-08-27 | 15,010.00 | 15,020.00 | 14,420.00 | 14,910.00 | 14,618.46 | 47,689 |
| 2024-08-26 | 15,330.00 | 15,380.00 | 14,610.00 | 15,070.00 | 14,775.33 | 42,072 |
| 2024-08-23 | 14,630.00 | 15,380.00 | 14,120.00 | 15,330.00 | 15,030.24 | 75,039 |
| 2024-08-22 | 15,560.00 | 16,000.00 | 14,480.00 | 14,700.00 | 14,412.56 | 183,787 |
| 2024-08-21 | 16,170.00 | 16,170.00 | 15,000.00 | 15,740.00 | 15,432.23 | 136,747 |
| 2024-08-20 | 16,360.00 | 16,610.00 | 15,760.00 | 16,010.00 | 15,696.95 | 72,629 |
| 2024-08-19 | 16,950.00 | 16,950.00 | 16,080.00 | 16,470.00 | 16,147.95 | 44,901 |
| 2024-08-16 | 17,130.00 | 17,130.00 | 16,100.00 | 16,640.00 | 16,314.63 | 50,095 |
| 2024-08-14 | 17,240.00 | 17,480.00 | 16,370.00 | 16,980.00 | 16,647.98 | 60,524 |
| 2024-08-13 | 17,630.00 | 17,980.00 | 16,100.00 | 17,100.00 | 16,765.63 | 121,025 |
| 2024-08-12 | 17,730.00 | 17,850.00 | 17,300.00 | 17,630.00 | 17,285.27 | 29,608 |
| 2024-08-09 | 17,020.00 | 17,900.00 | 17,020.00 | 17,760.00 | 17,412.73 | 60,306 |
| 2024-08-08 | 16,710.00 | 17,210.00 | 16,710.00 | 16,980.00 | 16,647.98 | 37,297 |
| 2024-08-07 | 16,450.00 | 17,270.00 | 16,250.00 | 16,960.00 | 16,628.37 | 75,628 |
| 2024-08-06 | 15,800.00 | 16,590.00 | 15,750.00 | 16,300.00 | 15,981.28 | 116,968 |
| 2024-08-05 | 16,710.00 | 16,710.00 | 15,290.00 | 15,750.00 | 15,442.03 | 93,488 |
| 2024-08-02 | 18,210.00 | 18,460.00 | 16,700.00 | 17,080.00 | 16,746.03 | 110,560 |
| 2024-08-01 | 18,940.00 | 18,940.00 | 18,310.00 | 18,510.00 | 18,148.06 | 47,270 |
| 2024-07-31 | 18,000.00 | 18,810.00 | 17,920.00 | 18,800.00 | 18,432.39 | 66,661 |
| 2024-07-30 | 18,300.00 | 18,420.00 | 18,010.00 | 18,180.00 | 17,824.52 | 18,188 |
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.