D&D PharmaTech Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 41,000.00 | 43,300.00 | 40,950.00 | 43,300.00 | 43,300.00 | 497,771 |
| 2026-10-20 | 40,750.00 | 41,750.00 | 38,750.00 | 40,600.00 | 40,600.00 | 352,787 |
| 2026-10-19 | 37,850.00 | 41,400.00 | 37,300.00 | 41,400.00 | 41,400.00 | 466,409 |
| 2026-10-16 | 35,700.00 | 39,400.00 | 35,650.00 | 38,100.00 | 38,100.00 | 555,753 |
| 2026-10-15 | 35,100.00 | 36,775.00 | 34,500.00 | 35,400.00 | 35,400.00 | 557,243 |
| 2026-10-14 | 37,650.00 | 39,100.00 | 36,850.00 | 37,800.00 | 37,800.00 | 475,586 |
| 2026-10-13 | 38,500.00 | 38,550.00 | 35,900.00 | 37,600.00 | 37,600.00 | 723,186 |
| 2026-10-12 | 42,500.00 | 44,250.00 | 39,850.00 | 40,150.00 | 40,150.00 | 597,273 |
| 2026-10-08 | 44,800.00 | 45,100.00 | 42,750.00 | 42,850.00 | 42,850.00 | 610,181 |
| 2026-10-07 | 48,000.00 | 48,350.00 | 45,000.00 | 46,100.00 | 46,100.00 | 814,627 |
| 2026-10-06 | 43,200.00 | 48,350.00 | 42,850.00 | 47,550.00 | 47,550.00 | 1,214,711 |
| 2026-10-02 | 45,300.00 | 45,800.00 | 42,750.00 | 43,000.00 | 43,000.00 | 425,458 |
| 2026-10-01 | 41,500.00 | 45,300.00 | 41,050.00 | 45,250.00 | 45,250.00 | 686,793 |
| 2026-09-30 | 42,200.00 | 43,000.00 | 41,350.00 | 41,850.00 | 41,850.00 | 297,363 |
| 2026-09-29 | 42,650.00 | 42,750.00 | 40,500.00 | 41,950.00 | 41,950.00 | 496,682 |
| 2026-09-28 | 45,150.00 | 45,700.00 | 43,150.00 | 43,200.00 | 43,200.00 | 531,181 |
| 2026-09-23 | 43,300.00 | 45,550.00 | 43,200.00 | 44,500.00 | 44,500.00 | 504,491 |
| 2026-09-22 | 44,800.00 | 45,450.00 | 42,600.00 | 42,800.00 | 42,800.00 | 638,823 |
| 2026-09-21 | 45,350.00 | 45,400.00 | 44,150.00 | 44,600.00 | 44,600.00 | 419,270 |
| 2026-09-18 | 46,000.00 | 46,150.00 | 44,700.00 | 45,300.00 | 45,300.00 | 722,479 |
| 2026-09-17 | 46,800.00 | 47,650.00 | 45,650.00 | 46,050.00 | 46,050.00 | 307,322 |
| 2026-09-16 | 46,350.00 | 46,350.00 | 44,000.00 | 46,050.00 | 46,050.00 | 352,643 |
| 2026-09-15 | 46,900.00 | 47,450.00 | 45,650.00 | 46,650.00 | 46,650.00 | 383,272 |
| 2026-09-14 | 46,850.00 | 47,100.00 | 45,000.00 | 46,050.00 | 46,050.00 | 446,460 |
| 2026-09-11 | 47,000.00 | 48,100.00 | 46,700.00 | 47,550.00 | 47,550.00 | 431,467 |
| 2026-09-10 | 48,750.00 | 48,850.00 | 47,050.00 | 48,800.00 | 48,800.00 | 564,543 |
| 2026-09-09 | 49,000.00 | 50,750.00 | 48,500.00 | 49,500.00 | 49,500.00 | 569,616 |
| 2026-09-08 | 49,800.00 | 51,200.00 | 49,250.00 | 49,300.00 | 49,300.00 | 516,785 |
| 2026-09-07 | 49,250.00 | 50,500.00 | 48,950.00 | 49,700.00 | 49,700.00 | 332,416 |
| 2026-09-04 | 49,250.00 | 49,800.00 | 48,100.00 | 49,200.00 | 49,200.00 | 428,451 |
| 2026-09-03 | 49,900.00 | 50,300.00 | 47,850.00 | 48,500.00 | 48,500.00 | 514,626 |
| 2026-09-02 | 50,600.00 | 52,800.00 | 48,800.00 | 49,050.00 | 49,050.00 | 737,131 |
| 2026-09-01 | 53,500.00 | 53,500.00 | 51,000.00 | 51,800.00 | 51,800.00 | 512,867 |
| 2026-08-31 | 54,400.00 | 54,500.00 | 51,500.00 | 53,500.00 | 53,500.00 | 868,173 |
| 2026-08-28 | 55,700.00 | 56,800.00 | 55,100.00 | 55,600.00 | 55,600.00 | 406,320 |
| 2026-08-27 | 55,500.00 | 57,900.00 | 55,400.00 | 56,300.00 | 56,300.00 | 675,832 |
| 2026-08-26 | 57,000.00 | 58,900.00 | 55,500.00 | 56,300.00 | 56,300.00 | 703,281 |
| 2026-08-25 | 56,100.00 | 57,200.00 | 53,500.00 | 56,200.00 | 56,200.00 | 599,132 |
| 2026-08-24 | 53,300.00 | 57,700.00 | 53,200.00 | 57,300.00 | 57,300.00 | 998,128 |
| 2026-08-21 | 56,100.00 | 61,700.00 | 51,700.00 | 53,300.00 | 53,300.00 | 2,654,919 |
| 2026-08-20 | 61,300.00 | 61,900.00 | 56,000.00 | 57,800.00 | 57,800.00 | 1,032,576 |
| 2026-08-19 | 56,700.00 | 59,700.00 | 55,300.00 | 58,100.00 | 58,100.00 | 589,927 |
| 2026-08-18 | 60,500.00 | 62,000.00 | 57,100.00 | 57,800.00 | 57,800.00 | 877,392 |
| 2026-08-14 | 62,200.00 | 63,700.00 | 59,200.00 | 61,400.00 | 61,400.00 | 759,933 |
| 2026-08-13 | 60,500.00 | 64,800.00 | 59,100.00 | 61,700.00 | 61,700.00 | 1,147,179 |
| 2026-08-12 | 60,600.00 | 62,000.00 | 59,700.00 | 60,500.00 | 60,500.00 | 908,161 |
| 2026-08-11 | 64,700.00 | 66,500.00 | 59,100.00 | 60,900.00 | 60,900.00 | 1,939,941 |
| 2026-08-10 | 59,000.00 | 66,000.00 | 58,300.00 | 65,700.00 | 65,700.00 | 1,894,122 |
| 2026-08-07 | 54,700.00 | 58,300.00 | 54,200.00 | 57,500.00 | 57,500.00 | 1,137,486 |
| 2026-08-06 | 54,200.00 | 57,700.00 | 52,500.00 | 55,700.00 | 55,700.00 | 2,945,014 |
| 2026-08-05 | 54,000.00 | 57,500.00 | 49,450.00 | 53,100.00 | 53,100.00 | 7,194,198 |
| 2026-08-04 | 56,000.00 | 66,300.00 | 56,000.00 | 64,800.00 | 64,800.00 | 1,786,470 |
| 2026-08-03 | 49,550.00 | 58,900.00 | 48,950.00 | 56,700.00 | 56,700.00 | 1,316,520 |
| 2026-07-31 | 47,200.00 | 51,500.00 | 47,050.00 | 50,400.00 | 50,400.00 | 959,799 |
| 2026-07-30 | 48,100.00 | 50,800.00 | 45,000.00 | 45,700.00 | 45,700.00 | 1,083,947 |
| 2026-07-29 | 55,600.00 | 55,900.00 | 46,400.00 | 48,650.00 | 48,650.00 | 1,638,673 |
| 2026-07-28 | 56,800.00 | 58,100.00 | 52,500.00 | 55,500.00 | 55,500.00 | 844,502 |
| 2026-07-27 | 61,500.00 | 62,500.00 | 58,150.00 | 59,000.00 | 59,000.00 | 659,277 |
| 2026-07-24 | 62,100.00 | 64,100.00 | 59,600.00 | 59,600.00 | 59,600.00 | 705,122 |
| 2026-07-23 | 59,000.00 | 66,000.00 | 59,000.00 | 64,000.00 | 64,000.00 | 1,254,603 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.