D&D PharmaTech Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 170,400.00 | 194,900.00 | 170,400.00 | 193,300.00 | 48,325.00 | 3,900,560 |
| 2025-10-24 | 170,100.00 | 174,000.00 | 166,800.00 | 168,400.00 | 42,100.00 | 1,117,056 |
| 2025-10-23 | 170,100.00 | 173,300.00 | 168,000.00 | 169,700.00 | 42,425.00 | 679,056 |
| 2025-10-22 | 170,000.00 | 177,400.00 | 168,700.00 | 170,100.00 | 42,525.00 | 1,025,284 |
| 2025-10-21 | 175,100.00 | 178,000.00 | 169,300.00 | 170,000.00 | 42,500.00 | 1,126,640 |
| 2025-10-20 | 163,000.00 | 174,500.00 | 162,000.00 | 173,100.00 | 43,275.00 | 1,693,152 |
| 2025-10-17 | 166,600.00 | 172,900.00 | 159,800.00 | 161,000.00 | 40,250.00 | 1,895,776 |
| 2025-10-16 | 173,100.00 | 175,200.00 | 165,100.00 | 168,300.00 | 42,075.00 | 1,898,460 |
| 2025-10-15 | 180,200.00 | 181,500.00 | 172,300.00 | 172,400.00 | 43,100.00 | 1,343,652 |
| 2025-10-14 | 189,200.00 | 191,900.00 | 176,000.00 | 178,100.00 | 44,525.00 | 1,599,680 |
| 2025-10-13 | 192,300.00 | 195,900.00 | 185,500.00 | 186,400.00 | 46,600.00 | 1,638,856 |
| 2025-10-10 | 202,500.00 | 202,500.00 | 194,900.00 | 199,500.00 | 49,875.00 | 1,142,256 |
| 2025-10-02 | 203,000.00 | 204,000.00 | 198,000.00 | 200,500.00 | 50,125.00 | 1,014,548 |
| 2025-10-01 | 204,000.00 | 208,000.00 | 198,000.00 | 201,500.00 | 50,375.00 | 971,040 |
| 2025-09-30 | 212,000.00 | 217,000.00 | 199,600.00 | 201,000.00 | 50,250.00 | 1,764,836 |
| 2025-09-29 | 202,000.00 | 208,500.00 | 195,000.00 | 205,000.00 | 51,250.00 | 2,279,084 |
| 2025-09-26 | 185,600.00 | 205,000.00 | 185,200.00 | 199,600.00 | 49,900.00 | 4,170,504 |
| 2025-09-25 | 191,800.00 | 197,600.00 | 184,500.00 | 186,800.00 | 46,700.00 | 3,339,068 |
| 2025-09-24 | 203,000.00 | 207,000.00 | 182,800.00 | 190,800.00 | 47,700.00 | 6,012,256 |
| 2025-09-23 | 219,500.00 | 239,500.00 | 200,000.00 | 205,500.00 | 51,375.00 | 14,359,816 |
| 2025-09-22 | 161,600.00 | 215,500.00 | 157,900.00 | 215,500.00 | 53,875.00 | 10,557,708 |
| 2025-09-19 | 167,000.00 | 170,000.00 | 161,000.00 | 165,900.00 | 41,475.00 | 3,024,620 |
| 2025-09-18 | 173,100.00 | 178,600.00 | 155,800.00 | 165,100.00 | 41,275.00 | 6,391,088 |
| 2025-09-17 | 162,900.00 | 171,900.00 | 162,400.00 | 164,600.00 | 41,150.00 | 2,758,436 |
| 2025-09-16 | 165,600.00 | 170,800.00 | 160,200.00 | 161,200.00 | 40,300.00 | 1,710,812 |
| 2025-09-15 | 158,800.00 | 167,700.00 | 157,900.00 | 164,500.00 | 41,125.00 | 1,437,060 |
| 2025-09-12 | 161,100.00 | 162,000.00 | 157,100.00 | 160,000.00 | 40,000.00 | 1,047,456 |
| 2025-09-11 | 162,800.00 | 164,700.00 | 158,500.00 | 160,700.00 | 40,175.00 | 1,282,388 |
| 2025-09-10 | 166,500.00 | 172,000.00 | 161,200.00 | 162,800.00 | 40,700.00 | 1,684,800 |
| 2025-09-09 | 162,900.00 | 169,000.00 | 156,100.00 | 165,900.00 | 41,475.00 | 2,109,524 |
| 2025-09-08 | 162,300.00 | 170,400.00 | 158,200.00 | 166,100.00 | 41,525.00 | 3,305,924 |
| 2025-09-05 | 155,200.00 | 162,200.00 | 150,300.00 | 162,200.00 | 40,550.00 | 2,201,768 |
| 2025-09-04 | 156,800.00 | 161,000.00 | 153,600.00 | 155,700.00 | 38,925.00 | 1,640,684 |
| 2025-09-03 | 158,100.00 | 158,300.00 | 152,200.00 | 156,500.00 | 39,125.00 | 1,720,084 |
| 2025-09-02 | 142,300.00 | 165,500.00 | 140,400.00 | 157,100.00 | 39,275.00 | 9,631,388 |
| 2025-09-01 | 156,500.00 | 156,500.00 | 138,900.00 | 140,200.00 | 35,050.00 | 3,882,164 |
| 2025-08-29 | 147,400.00 | 159,200.00 | 146,200.00 | 157,400.00 | 39,350.00 | 3,428,660 |
| 2025-08-28 | 139,900.00 | 144,700.00 | 138,000.00 | 141,700.00 | 35,425.00 | 914,760 |
| 2025-08-27 | 140,600.00 | 140,800.00 | 136,500.00 | 136,800.00 | 34,200.00 | 577,276 |
| 2025-08-26 | 133,100.00 | 139,800.00 | 133,100.00 | 136,500.00 | 34,125.00 | 965,684 |
| 2025-08-25 | 137,800.00 | 139,900.00 | 134,000.00 | 134,100.00 | 33,525.00 | 561,920 |
| 2025-08-22 | 130,300.00 | 134,500.00 | 130,200.00 | 133,600.00 | 33,400.00 | 364,720 |
| 2025-08-21 | 133,000.00 | 135,100.00 | 129,600.00 | 130,000.00 | 32,500.00 | 474,912 |
| 2025-08-20 | 131,500.00 | 133,500.00 | 128,400.00 | 131,500.00 | 32,875.00 | 786,584 |
| 2025-08-19 | 142,500.00 | 142,500.00 | 135,800.00 | 136,400.00 | 34,100.00 | 739,636 |
| 2025-08-18 | 149,700.00 | 149,800.00 | 139,800.00 | 139,800.00 | 34,950.00 | 900,676 |
| 2025-08-14 | 142,000.00 | 147,400.00 | 140,600.00 | 145,000.00 | 36,250.00 | 960,468 |
| 2025-08-13 | 134,300.00 | 143,300.00 | 134,200.00 | 142,500.00 | 35,625.00 | 1,267,812 |
| 2025-08-12 | 133,400.00 | 135,600.00 | 131,300.00 | 133,000.00 | 33,250.00 | 518,188 |
| 2025-08-11 | 132,400.00 | 136,700.00 | 130,200.00 | 136,000.00 | 34,000.00 | 496,652 |
| 2025-08-08 | 138,200.00 | 141,400.00 | 131,900.00 | 135,900.00 | 33,975.00 | 836,576 |
| 2025-08-07 | 134,700.00 | 135,000.00 | 131,200.00 | 134,500.00 | 33,625.00 | 531,468 |
| 2025-08-06 | 132,000.00 | 137,000.00 | 130,300.00 | 136,900.00 | 34,225.00 | 588,980 |
| 2025-08-05 | 132,200.00 | 136,600.00 | 130,800.00 | 131,500.00 | 32,875.00 | 876,564 |
| 2025-08-04 | 120,000.00 | 129,500.00 | 119,900.00 | 128,100.00 | 32,025.00 | 850,236 |
| 2025-08-01 | 124,500.00 | 125,800.00 | 117,500.00 | 120,000.00 | 30,000.00 | 1,192,204 |
| 2025-07-31 | 130,700.00 | 130,900.00 | 125,900.00 | 129,600.00 | 32,400.00 | 813,784 |
| 2025-07-30 | 130,000.00 | 131,200.00 | 126,200.00 | 128,200.00 | 32,050.00 | 793,992 |
| 2025-07-29 | 139,500.00 | 139,500.00 | 130,300.00 | 132,700.00 | 33,175.00 | 778,452 |
| 2025-07-28 | 147,900.00 | 147,900.00 | 137,100.00 | 137,500.00 | 34,375.00 | 1,051,080 |
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.