D&D PharmaTech Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 79,100.00 | 82,400.00 | 78,100.00 | 78,600.00 | 78,600.00 | 453,543 |
| 2026-04-21 | 83,100.00 | 83,100.00 | 77,800.00 | 79,800.00 | 79,800.00 | 555,485 |
| 2026-04-20 | 80,800.00 | 86,000.00 | 78,800.00 | 82,000.00 | 82,000.00 | 658,581 |
| 2026-04-17 | 80,800.00 | 81,400.00 | 74,600.00 | 78,900.00 | 78,900.00 | 397,573 |
| 2026-04-16 | 82,200.00 | 90,400.00 | 81,100.00 | 81,600.00 | 81,600.00 | 1,268,999 |
| 2026-04-15 | 78,500.00 | 81,900.00 | 76,000.00 | 79,800.00 | 79,800.00 | 957,289 |
| 2026-04-14 | 77,700.00 | 79,400.00 | 76,500.00 | 76,800.00 | 76,800.00 | 328,431 |
| 2026-04-13 | 72,400.00 | 77,500.00 | 71,400.00 | 76,400.00 | 76,400.00 | 368,906 |
| 2026-04-10 | 69,700.00 | 75,800.00 | 67,900.00 | 74,000.00 | 74,000.00 | 527,037 |
| 2026-04-09 | 70,200.00 | 71,500.00 | 68,300.00 | 68,700.00 | 68,700.00 | 286,958 |
| 2026-04-08 | 72,100.00 | 72,400.00 | 69,000.00 | 69,800.00 | 69,800.00 | 403,701 |
| 2026-04-07 | 67,100.00 | 70,900.00 | 65,500.00 | 67,600.00 | 67,600.00 | 335,193 |
| 2026-04-06 | 68,000.00 | 69,700.00 | 65,100.00 | 66,300.00 | 66,300.00 | 435,523 |
| 2026-04-03 | 71,000.00 | 71,600.00 | 67,200.00 | 68,600.00 | 68,600.00 | 380,215 |
| 2026-04-02 | 77,700.00 | 77,900.00 | 68,500.00 | 69,400.00 | 69,400.00 | 471,986 |
| 2026-04-01 | 71,300.00 | 76,600.00 | 70,400.00 | 74,900.00 | 74,900.00 | 397,580 |
| 2026-03-31 | 71,300.00 | 72,200.00 | 67,100.00 | 67,800.00 | 67,800.00 | 390,418 |
| 2026-03-30 | 72,600.00 | 73,400.00 | 70,000.00 | 71,000.00 | 71,000.00 | 362,855 |
| 2026-03-27 | 79,900.00 | 80,000.00 | 76,000.00 | 77,600.00 | 77,600.00 | 268,526 |
| 2026-03-26 | 80,600.00 | 83,000.00 | 78,400.00 | 78,500.00 | 78,500.00 | 601,571 |
| 2026-03-25 | 76,800.00 | 79,600.00 | 75,600.00 | 79,100.00 | 79,100.00 | 371,931 |
| 2026-03-24 | 73,400.00 | 74,300.00 | 70,500.00 | 73,700.00 | 73,700.00 | 372,743 |
| 2026-03-23 | 75,100.00 | 75,200.00 | 70,200.00 | 70,300.00 | 70,300.00 | 551,372 |
| 2026-03-20 | 81,000.00 | 81,100.00 | 78,100.00 | 78,100.00 | 78,100.00 | 401,148 |
| 2026-03-19 | 80,100.00 | 81,200.00 | 78,800.00 | 78,900.00 | 78,900.00 | 424,526 |
| 2026-03-18 | 84,800.00 | 84,800.00 | 80,800.00 | 81,900.00 | 81,900.00 | 658,458 |
| 2026-03-17 | 88,200.00 | 88,900.00 | 83,000.00 | 83,500.00 | 83,500.00 | 590,741 |
| 2026-03-16 | 92,700.00 | 93,000.00 | 85,900.00 | 87,600.00 | 87,600.00 | 747,608 |
| 2026-03-13 | 78,000.00 | 94,000.00 | 77,100.00 | 92,300.00 | 92,300.00 | 1,992,962 |
| 2026-03-12 | 79,200.00 | 82,100.00 | 79,000.00 | 80,000.00 | 80,000.00 | 531,962 |
| 2026-03-11 | 83,400.00 | 86,700.00 | 79,400.00 | 80,200.00 | 80,200.00 | 553,112 |
| 2026-03-10 | 84,200.00 | 86,400.00 | 81,500.00 | 82,000.00 | 82,000.00 | 584,830 |
| 2026-03-09 | 79,400.00 | 81,100.00 | 76,500.00 | 78,900.00 | 78,900.00 | 420,800 |
| 2026-03-06 | 81,500.00 | 86,700.00 | 80,000.00 | 83,900.00 | 83,900.00 | 488,916 |
| 2026-03-05 | 76,800.00 | 87,500.00 | 75,000.00 | 82,200.00 | 82,200.00 | 836,709 |
| 2026-03-04 | 81,000.00 | 83,300.00 | 70,000.00 | 70,000.00 | 70,000.00 | 951,780 |
| 2026-03-03 | 89,100.00 | 94,800.00 | 85,100.00 | 85,100.00 | 85,100.00 | 890,658 |
| 2026-02-27 | 89,200.00 | 94,300.00 | 88,900.00 | 92,400.00 | 92,400.00 | 825,776 |
| 2026-02-26 | 89,100.00 | 89,600.00 | 84,700.00 | 88,800.00 | 88,800.00 | 548,969 |
| 2026-02-25 | 89,900.00 | 90,500.00 | 87,500.00 | 88,700.00 | 88,700.00 | 474,228 |
| 2026-02-24 | 88,600.00 | 91,600.00 | 87,000.00 | 88,600.00 | 88,600.00 | 784,578 |
| 2026-02-23 | 84,500.00 | 88,500.00 | 83,500.00 | 86,500.00 | 86,500.00 | 596,301 |
| 2026-02-20 | 88,000.00 | 88,000.00 | 83,300.00 | 84,900.00 | 84,900.00 | 486,704 |
| 2026-02-19 | 83,300.00 | 90,300.00 | 80,800.00 | 88,500.00 | 88,500.00 | 696,053 |
| 2026-02-13 | 85,400.00 | 85,400.00 | 82,300.00 | 83,500.00 | 83,500.00 | 302,380 |
| 2026-02-12 | 80,800.00 | 87,600.00 | 79,000.00 | 86,200.00 | 86,200.00 | 732,914 |
| 2026-02-11 | 81,500.00 | 84,900.00 | 80,300.00 | 80,600.00 | 80,600.00 | 539,247 |
| 2026-02-10 | 80,700.00 | 83,200.00 | 79,200.00 | 79,200.00 | 79,200.00 | 331,604 |
| 2026-02-09 | 82,200.00 | 84,400.00 | 79,000.00 | 82,000.00 | 82,000.00 | 601,307 |
| 2026-02-06 | 79,700.00 | 82,900.00 | 75,500.00 | 77,500.00 | 77,500.00 | 1,042,111 |
| 2026-02-05 | 91,600.00 | 91,700.00 | 85,100.00 | 85,800.00 | 85,800.00 | 715,719 |
| 2026-02-04 | 89,700.00 | 92,700.00 | 84,600.00 | 86,000.00 | 86,000.00 | 1,033,637 |
| 2026-02-03 | 92,500.00 | 92,900.00 | 89,000.00 | 90,300.00 | 90,300.00 | 480,125 |
| 2026-02-02 | 92,800.00 | 95,000.00 | 88,700.00 | 89,000.00 | 89,000.00 | 668,007 |
| 2026-01-30 | 98,300.00 | 100,500.00 | 94,500.00 | 94,500.00 | 94,500.00 | 1,090,595 |
| 2026-01-29 | 100,500.00 | 105,400.00 | 96,900.00 | 100,000.00 | 100,000.00 | 1,374,104 |
| 2026-01-28 | 96,500.00 | 100,400.00 | 96,200.00 | 99,300.00 | 99,300.00 | 1,175,371 |
| 2026-01-27 | 95,500.00 | 99,900.00 | 93,500.00 | 97,000.00 | 97,000.00 | 1,217,266 |
| 2026-01-26 | 88,900.00 | 97,400.00 | 88,300.00 | 96,700.00 | 96,700.00 | 2,012,118 |
| 2026-01-23 | 78,600.00 | 86,500.00 | 78,600.00 | 85,800.00 | 85,800.00 | 1,106,494 |
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.