D&D PharmaTech Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 81,200.00 | 81,400.00 | 77,100.00 | 79,300.00 | 79,300.00 | 951,582 |
| 2026-01-21 | 86,800.00 | 89,000.00 | 77,500.00 | 80,100.00 | 80,100.00 | 2,013,948 |
| 2026-01-20 | 92,900.00 | 94,100.00 | 89,500.00 | 89,700.00 | 89,700.00 | 829,589 |
| 2026-01-19 | 92,500.00 | 95,500.00 | 90,900.00 | 91,500.00 | 91,500.00 | 742,873 |
| 2026-01-16 | 88,200.00 | 95,100.00 | 86,000.00 | 92,500.00 | 92,500.00 | 2,047,571 |
| 2026-01-15 | 93,500.00 | 93,500.00 | 88,200.00 | 92,400.00 | 92,400.00 | 937,170 |
| 2026-01-14 | 97,900.00 | 98,400.00 | 90,000.00 | 91,700.00 | 91,700.00 | 1,111,884 |
| 2026-01-13 | 103,200.00 | 103,300.00 | 95,400.00 | 95,800.00 | 95,800.00 | 1,510,650 |
| 2026-01-12 | 103,500.00 | 109,900.00 | 100,300.00 | 103,900.00 | 103,900.00 | 1,294,267 |
| 2026-01-09 | 106,900.00 | 110,000.00 | 101,000.00 | 103,100.00 | 103,100.00 | 1,578,324 |
| 2026-01-08 | 101,900.00 | 110,000.00 | 99,000.00 | 108,700.00 | 108,700.00 | 2,354,978 |
| 2026-01-07 | 98,200.00 | 100,000.00 | 94,300.00 | 98,900.00 | 98,900.00 | 1,234,476 |
| 2026-01-06 | 95,000.00 | 100,900.00 | 94,800.00 | 97,000.00 | 97,000.00 | 1,957,336 |
| 2026-01-05 | 86,500.00 | 94,400.00 | 85,800.00 | 93,800.00 | 93,800.00 | 1,270,041 |
| 2026-01-02 | 91,600.00 | 92,100.00 | 88,000.00 | 88,900.00 | 88,900.00 | 1,035,262 |
| 2025-12-30 | 97,300.00 | 97,300.00 | 91,200.00 | 91,800.00 | 91,800.00 | 1,505,597 |
| 2025-12-29 | 96,500.00 | 98,900.00 | 94,100.00 | 97,700.00 | 97,700.00 | 1,478,019 |
| 2025-12-26 | 89,800.00 | 96,500.00 | 88,200.00 | 94,900.00 | 94,900.00 | 2,328,007 |
| 2025-12-24 | 89,700.00 | 90,800.00 | 86,600.00 | 89,300.00 | 89,300.00 | 951,933 |
| 2025-12-23 | 93,700.00 | 95,400.00 | 87,200.00 | 88,800.00 | 88,800.00 | 1,611,125 |
| 2025-12-22 | 94,000.00 | 94,100.00 | 90,200.00 | 91,900.00 | 91,900.00 | 1,047,992 |
| 2025-12-19 | 91,400.00 | 97,800.00 | 89,500.00 | 92,300.00 | 92,300.00 | 2,752,486 |
| 2025-12-18 | 88,100.00 | 93,300.00 | 87,000.00 | 90,400.00 | 90,400.00 | 1,337,989 |
| 2025-12-17 | 96,900.00 | 97,200.00 | 89,000.00 | 90,000.00 | 90,000.00 | 2,484,753 |
| 2025-12-16 | 94,000.00 | 100,500.00 | 91,400.00 | 96,400.00 | 96,400.00 | 5,109,634 |
| 2025-12-15 | 87,800.00 | 93,200.00 | 85,800.00 | 91,300.00 | 91,300.00 | 1,969,594 |
| 2025-12-12 | 89,000.00 | 94,200.00 | 86,500.00 | 87,700.00 | 87,700.00 | 1,812,931 |
| 2025-12-11 | 88,200.00 | 93,400.00 | 87,300.00 | 88,300.00 | 88,300.00 | 2,799,842 |
| 2025-12-10 | 84,100.00 | 89,300.00 | 80,500.00 | 87,300.00 | 87,300.00 | 1,670,784 |
| 2025-12-09 | 85,100.00 | 88,200.00 | 83,000.00 | 84,900.00 | 84,900.00 | 2,087,803 |
| 2025-12-08 | 96,100.00 | 96,100.00 | 82,600.00 | 83,000.00 | 83,000.00 | 3,541,207 |
| 2025-12-05 | 94,000.00 | 97,600.00 | 91,200.00 | 95,900.00 | 95,900.00 | 3,469,457 |
| 2025-12-04 | 95,800.00 | 103,200.00 | 94,400.00 | 96,600.00 | 96,600.00 | 1,786,956 |
| 2025-12-03 | 88,900.00 | 97,700.00 | 88,700.00 | 96,500.00 | 96,500.00 | 2,945,872 |
| 2025-12-02 | 91,800.00 | 95,000.00 | 89,500.00 | 93,300.00 | 93,300.00 | 623,806 |
| 2025-12-01 | 94,800.00 | 96,000.00 | 91,000.00 | 93,200.00 | 93,200.00 | 690,922 |
| 2025-11-28 | 93,600.00 | 97,500.00 | 90,400.00 | 94,800.00 | 94,800.00 | 1,346,118 |
| 2025-11-27 | 98,900.00 | 99,200.00 | 92,600.00 | 92,800.00 | 92,800.00 | 948,561 |
| 2025-11-26 | 100,500.00 | 102,300.00 | 95,200.00 | 98,600.00 | 98,600.00 | 846,765 |
| 2025-11-25 | 105,600.00 | 113,300.00 | 98,700.00 | 100,300.00 | 100,300.00 | 1,839,711 |
| 2025-11-24 | 98,400.00 | 113,700.00 | 97,000.00 | 110,000.00 | 110,000.00 | 4,406,020 |
| 2025-11-21 | 85,300.00 | 99,000.00 | 85,300.00 | 94,300.00 | 94,300.00 | 1,960,200 |
| 2025-11-20 | 90,200.00 | 92,200.00 | 86,600.00 | 88,700.00 | 88,700.00 | 747,666 |
| 2025-11-19 | 92,500.00 | 93,900.00 | 85,700.00 | 90,300.00 | 90,300.00 | 515,626 |
| 2025-11-18 | 90,500.00 | 94,100.00 | 89,000.00 | 92,500.00 | 92,500.00 | 519,096 |
| 2025-11-17 | 84,500.00 | 93,700.00 | 82,400.00 | 91,000.00 | 91,000.00 | 781,654 |
| 2025-11-14 | 79,500.00 | 86,900.00 | 78,000.00 | 85,200.00 | 85,200.00 | 920,795 |
| 2025-11-13 | 80,000.00 | 89,100.00 | 79,700.00 | 81,800.00 | 81,800.00 | 2,311,315 |
| 2025-11-12 | 293,000.00 | 305,000.00 | 285,500.00 | 298,500.00 | 74,625.00 | 2,469,796 |
| 2025-11-11 | 264,500.00 | 289,500.00 | 253,000.00 | 280,500.00 | 70,125.00 | 2,358,128 |
| 2025-11-10 | 292,000.00 | 292,000.00 | 264,000.00 | 267,000.00 | 66,750.00 | 2,345,064 |
| 2025-11-07 | 290,500.00 | 308,000.00 | 281,000.00 | 292,000.00 | 73,000.00 | 1,936,284 |
| 2025-11-06 | 339,000.00 | 342,500.00 | 295,000.00 | 299,000.00 | 74,750.00 | 2,626,184 |
| 2025-11-05 | 319,500.00 | 326,000.00 | 270,500.00 | 320,000.00 | 80,000.00 | 3,908,052 |
| 2025-11-04 | 280,500.00 | 307,500.00 | 276,500.00 | 301,000.00 | 75,250.00 | 3,588,220 |
| 2025-11-03 | 275,000.00 | 281,500.00 | 264,000.00 | 280,000.00 | 70,000.00 | 2,425,060 |
| 2025-10-31 | 240,000.00 | 284,500.00 | 233,500.00 | 278,000.00 | 69,500.00 | 8,298,252 |
| 2025-10-30 | 202,000.00 | 229,000.00 | 199,000.00 | 222,000.00 | 55,500.00 | 6,188,636 |
| 2025-10-29 | 187,100.00 | 214,000.00 | 181,700.00 | 198,600.00 | 49,650.00 | 4,692,356 |
| 2025-10-28 | 192,000.00 | 195,300.00 | 185,300.00 | 187,100.00 | 46,775.00 | 1,377,308 |
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.