D&D PharmaTech Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 62,400.00 | 63,700.00 | 58,600.00 | 59,000.00 | 59,000.00 | 1,184,377 |
| 2026-07-21 | 62,800.00 | 64,700.00 | 59,900.00 | 61,000.00 | 61,000.00 | 1,209,590 |
| 2026-07-20 | 66,700.00 | 69,100.00 | 63,000.00 | 64,300.00 | 64,300.00 | 862,839 |
| 2026-07-16 | 75,000.00 | 76,300.00 | 68,200.00 | 68,700.00 | 68,700.00 | 1,062,582 |
| 2026-07-15 | 74,100.00 | 78,800.00 | 73,100.00 | 76,000.00 | 76,000.00 | 1,156,830 |
| 2026-07-14 | 76,800.00 | 78,000.00 | 68,400.00 | 71,600.00 | 71,600.00 | 1,930,702 |
| 2026-07-13 | 84,500.00 | 88,100.00 | 76,650.00 | 77,000.00 | 77,000.00 | 1,417,670 |
| 2026-07-10 | 84,600.00 | 92,500.00 | 82,300.00 | 84,300.00 | 84,300.00 | 1,615,133 |
| 2026-07-09 | 81,900.00 | 92,600.00 | 81,100.00 | 86,600.00 | 86,600.00 | 1,684,602 |
| 2026-07-08 | 84,500.00 | 86,100.00 | 79,200.00 | 82,200.00 | 82,200.00 | 1,372,965 |
| 2026-07-07 | 73,000.00 | 91,900.00 | 72,600.00 | 85,300.00 | 85,300.00 | 4,108,183 |
| 2026-07-06 | 80,100.00 | 82,400.00 | 73,600.00 | 75,900.00 | 75,900.00 | 1,573,250 |
| 2026-07-03 | 88,800.00 | 89,000.00 | 79,100.00 | 81,700.00 | 81,700.00 | 1,277,435 |
| 2026-07-02 | 92,400.00 | 93,900.00 | 85,700.00 | 86,700.00 | 86,700.00 | 1,157,745 |
| 2026-07-01 | 88,000.00 | 98,300.00 | 82,000.00 | 92,400.00 | 92,400.00 | 1,897,061 |
| 2026-06-30 | 91,500.00 | 94,300.00 | 87,400.00 | 87,500.00 | 87,500.00 | 636,538 |
| 2026-06-29 | 79,900.00 | 96,900.00 | 79,900.00 | 92,500.00 | 92,500.00 | 1,991,638 |
| 2026-06-26 | 85,600.00 | 85,600.00 | 76,900.00 | 77,700.00 | 77,700.00 | 1,000,101 |
| 2026-06-25 | 91,300.00 | 92,400.00 | 85,000.00 | 85,000.00 | 85,000.00 | 1,449,525 |
| 2026-06-24 | 95,700.00 | 104,500.00 | 91,800.00 | 92,000.00 | 92,000.00 | 1,545,792 |
| 2026-06-23 | 100,100.00 | 104,300.00 | 94,800.00 | 96,100.00 | 96,100.00 | 1,285,279 |
| 2026-06-22 | 112,800.00 | 113,100.00 | 101,600.00 | 107,500.00 | 107,500.00 | 1,298,476 |
| 2026-06-19 | 106,600.00 | 115,800.00 | 103,200.00 | 111,200.00 | 111,200.00 | 2,431,755 |
| 2026-06-18 | 107,800.00 | 111,800.00 | 104,000.00 | 108,300.00 | 108,300.00 | 1,791,601 |
| 2026-06-17 | 94,300.00 | 116,600.00 | 92,000.00 | 108,100.00 | 108,100.00 | 5,394,527 |
| 2026-06-16 | 83,200.00 | 92,800.00 | 80,000.00 | 91,600.00 | 91,600.00 | 1,585,996 |
| 2026-06-15 | 89,800.00 | 94,300.00 | 82,000.00 | 82,500.00 | 82,500.00 | 1,235,317 |
| 2026-06-12 | 95,900.00 | 97,000.00 | 87,500.00 | 87,500.00 | 87,500.00 | 1,527,249 |
| 2026-06-11 | 85,900.00 | 94,500.00 | 81,400.00 | 94,400.00 | 94,400.00 | 1,612,692 |
| 2026-06-10 | 88,000.00 | 95,500.00 | 85,000.00 | 86,900.00 | 86,900.00 | 1,091,013 |
| 2026-06-09 | 82,400.00 | 95,800.00 | 78,700.00 | 89,600.00 | 89,600.00 | 2,071,131 |
| 2026-06-08 | 84,000.00 | 86,200.00 | 78,100.00 | 78,600.00 | 78,600.00 | 1,252,811 |
| 2026-06-05 | 95,900.00 | 96,800.00 | 88,000.00 | 92,300.00 | 92,300.00 | 1,457,903 |
| 2026-06-04 | 87,100.00 | 95,600.00 | 83,800.00 | 94,000.00 | 94,000.00 | 1,949,073 |
| 2026-06-02 | 82,200.00 | 90,000.00 | 77,700.00 | 84,100.00 | 84,100.00 | 2,305,051 |
| 2026-06-01 | 94,400.00 | 94,400.00 | 78,400.00 | 83,100.00 | 83,100.00 | 3,662,239 |
| 2026-05-29 | 106,000.00 | 106,300.00 | 92,600.00 | 94,600.00 | 94,600.00 | 3,277,263 |
| 2026-05-28 | 105,000.00 | 114,700.00 | 102,300.00 | 107,500.00 | 107,500.00 | 5,812,749 |
| 2026-05-27 | 72,200.00 | 98,800.00 | 66,900.00 | 98,800.00 | 98,800.00 | 3,485,551 |
| 2026-05-26 | 75,300.00 | 78,000.00 | 72,200.00 | 76,000.00 | 76,000.00 | 883,930 |
| 2026-05-22 | 63,900.00 | 70,600.00 | 63,500.00 | 69,700.00 | 69,700.00 | 587,826 |
| 2026-05-21 | 59,400.00 | 62,800.00 | 59,400.00 | 60,700.00 | 60,700.00 | 388,539 |
| 2026-05-20 | 59,400.00 | 60,400.00 | 57,100.00 | 58,800.00 | 58,800.00 | 363,865 |
| 2026-05-19 | 62,000.00 | 64,200.00 | 58,800.00 | 61,000.00 | 61,000.00 | 462,039 |
| 2026-05-18 | 67,000.00 | 67,300.00 | 60,500.00 | 62,100.00 | 62,100.00 | 538,855 |
| 2026-05-15 | 71,600.00 | 73,000.00 | 67,100.00 | 68,800.00 | 68,800.00 | 446,283 |
| 2026-05-14 | 69,000.00 | 71,000.00 | 67,100.00 | 69,700.00 | 69,700.00 | 345,464 |
| 2026-05-13 | 74,300.00 | 74,400.00 | 67,300.00 | 68,200.00 | 68,200.00 | 551,738 |
| 2026-05-12 | 70,000.00 | 74,200.00 | 68,500.00 | 71,000.00 | 71,000.00 | 519,955 |
| 2026-05-11 | 69,700.00 | 71,000.00 | 68,100.00 | 70,700.00 | 70,700.00 | 392,224 |
| 2026-05-08 | 71,100.00 | 74,400.00 | 70,200.00 | 70,800.00 | 70,800.00 | 382,644 |
| 2026-05-07 | 70,700.00 | 73,800.00 | 70,000.00 | 70,200.00 | 70,200.00 | 351,779 |
| 2026-05-06 | 73,500.00 | 73,800.00 | 70,700.00 | 71,900.00 | 71,900.00 | 596,278 |
| 2026-05-04 | 76,500.00 | 77,900.00 | 74,500.00 | 74,900.00 | 74,900.00 | 245,224 |
| 2026-04-30 | 77,800.00 | 78,200.00 | 73,600.00 | 74,200.00 | 74,200.00 | 378,678 |
| 2026-04-29 | 79,400.00 | 79,900.00 | 76,900.00 | 77,500.00 | 77,500.00 | 318,568 |
| 2026-04-28 | 79,900.00 | 80,300.00 | 78,200.00 | 78,700.00 | 78,700.00 | 385,710 |
| 2026-04-27 | 81,600.00 | 83,300.00 | 80,600.00 | 81,800.00 | 81,800.00 | 405,709 |
| 2026-04-24 | 79,100.00 | 84,500.00 | 78,500.00 | 81,800.00 | 81,800.00 | 604,518 |
| 2026-04-23 | 79,100.00 | 81,500.00 | 77,500.00 | 79,700.00 | 79,700.00 | 415,101 |
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.