D&D PharmaTech Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 37,800.00 | 39,250.00 | 35,550.00 | 36,000.00 | 9,000.00 | 1,918,664 |
| 2024-07-26 | 37,750.00 | 39,500.00 | 37,450.00 | 38,200.00 | 9,550.00 | 2,143,108 |
| 2024-07-25 | 38,050.00 | 40,550.00 | 37,150.00 | 37,200.00 | 9,300.00 | 4,139,240 |
| 2024-07-24 | 37,300.00 | 40,000.00 | 36,350.00 | 38,900.00 | 9,725.00 | 8,257,720 |
| 2024-07-23 | 34,650.00 | 36,450.00 | 34,100.00 | 36,200.00 | 9,050.00 | 1,440,496 |
| 2024-07-22 | 36,550.00 | 36,700.00 | 33,850.00 | 34,350.00 | 8,587.50 | 1,109,300 |
| 2024-07-19 | 34,650.00 | 37,150.00 | 34,400.00 | 36,200.00 | 9,050.00 | 2,354,868 |
| 2024-07-18 | 33,100.00 | 35,150.00 | 32,200.00 | 34,650.00 | 8,662.50 | 1,156,440 |
| 2024-07-17 | 36,150.00 | 36,500.00 | 33,950.00 | 33,950.00 | 8,487.50 | 1,422,096 |
| 2024-07-16 | 34,500.00 | 36,850.00 | 34,400.00 | 36,100.00 | 9,025.00 | 2,370,848 |
| 2024-07-15 | 36,100.00 | 36,950.00 | 34,050.00 | 34,300.00 | 8,575.00 | 1,423,616 |
| 2024-07-12 | 34,050.00 | 35,850.00 | 33,200.00 | 35,000.00 | 8,750.00 | 3,460,856 |
| 2024-07-11 | 34,600.00 | 34,750.00 | 32,400.00 | 32,950.00 | 8,237.50 | 1,695,664 |
| 2024-07-10 | 37,000.00 | 38,400.00 | 34,500.00 | 34,600.00 | 8,650.00 | 3,304,968 |
| 2024-07-09 | 35,950.00 | 37,400.00 | 35,150.00 | 36,650.00 | 9,162.50 | 2,048,912 |
| 2024-07-08 | 35,000.00 | 36,700.00 | 34,400.00 | 36,700.00 | 9,175.00 | 3,691,792 |
| 2024-07-05 | 28,950.00 | 35,350.00 | 28,750.00 | 34,400.00 | 8,600.00 | 7,416,660 |
| 2024-07-04 | 31,500.00 | 31,700.00 | 28,400.00 | 28,550.00 | 7,137.50 | 1,235,460 |
| 2024-07-03 | 31,450.00 | 32,850.00 | 30,100.00 | 31,500.00 | 7,875.00 | 1,676,020 |
| 2024-07-02 | 30,700.00 | 33,350.00 | 30,050.00 | 31,500.00 | 7,875.00 | 3,921,024 |
| 2024-07-01 | 29,800.00 | 32,250.00 | 29,300.00 | 30,650.00 | 7,662.50 | 2,137,172 |
| 2024-06-28 | 28,150.00 | 30,750.00 | 27,750.00 | 29,650.00 | 7,412.50 | 1,770,016 |
| 2024-06-27 | 25,600.00 | 30,950.00 | 25,100.00 | 28,500.00 | 7,125.00 | 5,050,152 |
| 2024-06-26 | 26,650.00 | 27,300.00 | 25,700.00 | 25,700.00 | 6,425.00 | 366,464 |
| 2024-06-25 | 28,500.00 | 28,700.00 | 26,400.00 | 26,700.00 | 6,675.00 | 407,032 |
| 2024-06-24 | 29,200.00 | 29,300.00 | 28,150.00 | 28,500.00 | 7,125.00 | 184,048 |
| 2024-06-21 | 28,100.00 | 29,250.00 | 27,950.00 | 28,900.00 | 7,225.00 | 367,992 |
| 2024-06-20 | 27,250.00 | 28,550.00 | 27,100.00 | 27,800.00 | 6,950.00 | 223,364 |
| 2024-06-19 | 28,550.00 | 28,550.00 | 27,100.00 | 27,250.00 | 6,812.50 | 251,524 |
| 2024-06-18 | 28,050.00 | 28,550.00 | 27,650.00 | 28,250.00 | 7,062.50 | 157,612 |
| 2024-06-17 | 27,800.00 | 28,100.00 | 27,200.00 | 28,050.00 | 7,012.50 | 197,152 |
| 2024-06-14 | 29,450.00 | 29,450.00 | 27,750.00 | 27,750.00 | 6,937.50 | 320,348 |
| 2024-06-13 | 29,100.00 | 30,050.00 | 29,000.00 | 29,450.00 | 7,362.50 | 220,512 |
| 2024-06-12 | 29,550.00 | 30,350.00 | 28,850.00 | 29,200.00 | 7,300.00 | 204,680 |
| 2024-06-11 | 29,600.00 | 30,350.00 | 29,000.00 | 29,300.00 | 7,325.00 | 396,236 |
| 2024-06-10 | 33,700.00 | 33,700.00 | 30,250.00 | 30,250.00 | 7,562.50 | 814,152 |
| 2024-06-07 | 32,150.00 | 32,450.00 | 31,400.00 | 31,700.00 | 7,925.00 | 347,968 |
| 2024-06-05 | 31,650.00 | 32,350.00 | 30,900.00 | 31,500.00 | 7,875.00 | 423,716 |
| 2024-06-04 | 30,150.00 | 32,600.00 | 30,000.00 | 31,500.00 | 7,875.00 | 1,356,408 |
| 2024-06-03 | 28,600.00 | 31,450.00 | 28,200.00 | 30,150.00 | 7,537.50 | 1,371,432 |
| 2024-05-31 | 27,400.00 | 31,350.00 | 27,000.00 | 28,500.00 | 7,125.00 | 3,058,304 |
| 2024-05-30 | 26,400.00 | 27,600.00 | 25,750.00 | 27,200.00 | 6,800.00 | 536,780 |
| 2024-05-29 | 28,750.00 | 28,750.00 | 26,800.00 | 26,800.00 | 6,700.00 | 765,312 |
| 2024-05-28 | 29,850.00 | 30,150.00 | 28,800.00 | 29,100.00 | 7,275.00 | 706,772 |
| 2024-05-27 | 30,750.00 | 30,850.00 | 29,450.00 | 29,900.00 | 7,475.00 | 691,672 |
| 2024-05-24 | 30,600.00 | 32,100.00 | 30,000.00 | 31,400.00 | 7,850.00 | 1,122,472 |
| 2024-05-23 | 32,000.00 | 32,000.00 | 28,850.00 | 29,800.00 | 7,450.00 | 1,232,836 |
| 2024-05-22 | 34,000.00 | 34,650.00 | 32,200.00 | 32,200.00 | 8,050.00 | 2,015,448 |
| 2024-05-21 | 35,700.00 | 36,800.00 | 34,900.00 | 36,100.00 | 9,025.00 | 1,254,012 |
| 2024-05-20 | 34,700.00 | 36,800.00 | 33,650.00 | 35,000.00 | 8,750.00 | 1,889,080 |
| 2024-05-17 | 33,050.00 | 36,350.00 | 31,400.00 | 34,750.00 | 8,687.50 | 3,654,664 |
| 2024-05-16 | 33,100.00 | 35,150.00 | 32,750.00 | 33,000.00 | 8,250.00 | 1,698,120 |
| 2024-05-14 | 33,150.00 | 35,450.00 | 32,500.00 | 32,550.00 | 8,137.50 | 1,641,760 |
| 2024-05-13 | 35,950.00 | 36,500.00 | 32,950.00 | 33,500.00 | 8,375.00 | 1,858,736 |
| 2024-05-10 | 38,300.00 | 39,850.00 | 36,000.00 | 36,000.00 | 9,000.00 | 2,691,016 |
| 2024-05-09 | 38,300.00 | 39,950.00 | 36,500.00 | 39,000.00 | 9,750.00 | 4,890,624 |
| 2024-05-08 | 40,550.00 | 41,150.00 | 38,000.00 | 38,650.00 | 9,662.50 | 3,724,268 |
| 2024-05-07 | 39,500.00 | 42,850.00 | 38,550.00 | 42,000.00 | 10,500.00 | 8,724,796 |
| 2024-05-03 | 38,700.00 | 42,600.00 | 37,350.00 | 40,500.00 | 10,125.00 | 26,158,916 |
| 2024-05-02 | 49,250.00 | 53,900.00 | 36,100.00 | 36,500.00 | 9,125.00 | 46,331,840 |
← NewerPage 10 of 10 · 600 trading days
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.