D&D PharmaTech Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 145,700.00 | 149,900.00 | 142,700.00 | 147,900.00 | 36,975.00 | 695,480 |
| 2025-07-24 | 142,800.00 | 151,800.00 | 141,900.00 | 148,700.00 | 37,175.00 | 1,277,656 |
| 2025-07-23 | 139,200.00 | 141,600.00 | 136,100.00 | 140,600.00 | 35,150.00 | 823,652 |
| 2025-07-22 | 142,200.00 | 147,300.00 | 137,400.00 | 138,700.00 | 34,675.00 | 1,188,768 |
| 2025-07-21 | 149,700.00 | 150,400.00 | 140,600.00 | 144,400.00 | 36,100.00 | 1,385,568 |
| 2025-07-18 | 150,300.00 | 155,900.00 | 146,800.00 | 154,100.00 | 38,525.00 | 1,316,348 |
| 2025-07-17 | 147,400.00 | 157,200.00 | 145,300.00 | 152,800.00 | 38,200.00 | 2,715,704 |
| 2025-07-16 | 140,700.00 | 143,900.00 | 139,200.00 | 143,000.00 | 35,750.00 | 1,112,188 |
| 2025-07-15 | 135,700.00 | 153,700.00 | 133,300.00 | 144,100.00 | 36,025.00 | 4,216,396 |
| 2025-07-14 | 130,700.00 | 130,800.00 | 122,700.00 | 124,300.00 | 31,075.00 | 827,144 |
| 2025-07-11 | 130,000.00 | 130,000.00 | 122,700.00 | 127,400.00 | 31,850.00 | 766,468 |
| 2025-07-10 | 128,400.00 | 130,500.00 | 125,100.00 | 127,800.00 | 31,950.00 | 1,319,660 |
| 2025-07-09 | 117,900.00 | 123,500.00 | 115,900.00 | 120,500.00 | 30,125.00 | 610,724 |
| 2025-07-08 | 115,000.00 | 117,900.00 | 113,400.00 | 117,100.00 | 29,275.00 | 433,756 |
| 2025-07-07 | 111,600.00 | 118,600.00 | 111,300.00 | 116,000.00 | 29,000.00 | 604,504 |
| 2025-07-04 | 125,000.00 | 125,400.00 | 113,600.00 | 114,400.00 | 28,600.00 | 1,095,520 |
| 2025-07-03 | 127,200.00 | 130,000.00 | 123,800.00 | 125,300.00 | 31,325.00 | 974,548 |
| 2025-07-02 | 124,400.00 | 127,800.00 | 117,500.00 | 126,500.00 | 31,625.00 | 1,614,576 |
| 2025-07-01 | 118,300.00 | 124,400.00 | 115,100.00 | 120,400.00 | 30,100.00 | 990,224 |
| 2025-06-30 | 120,100.00 | 121,400.00 | 114,100.00 | 118,500.00 | 29,625.00 | 1,317,308 |
| 2025-06-27 | 130,200.00 | 131,000.00 | 120,600.00 | 122,700.00 | 30,675.00 | 789,144 |
| 2025-06-26 | 124,100.00 | 128,200.00 | 121,800.00 | 125,400.00 | 31,350.00 | 795,468 |
| 2025-06-25 | 129,000.00 | 133,100.00 | 127,000.00 | 127,000.00 | 31,750.00 | 799,488 |
| 2025-06-24 | 136,000.00 | 137,500.00 | 125,900.00 | 128,600.00 | 32,150.00 | 1,704,196 |
| 2025-06-23 | 136,700.00 | 144,900.00 | 131,100.00 | 134,600.00 | 33,650.00 | 1,778,860 |
| 2025-06-20 | 146,900.00 | 154,800.00 | 138,000.00 | 142,300.00 | 35,575.00 | 2,725,720 |
| 2025-06-19 | 134,800.00 | 142,500.00 | 132,900.00 | 142,500.00 | 35,625.00 | 1,838,756 |
| 2025-06-18 | 134,100.00 | 137,700.00 | 129,800.00 | 132,300.00 | 33,075.00 | 1,319,372 |
| 2025-06-17 | 130,500.00 | 138,700.00 | 125,700.00 | 136,100.00 | 34,025.00 | 3,500,684 |
| 2025-06-16 | 121,000.00 | 127,000.00 | 117,100.00 | 127,000.00 | 31,750.00 | 4,977,628 |
| 2025-06-13 | 100,100.00 | 102,000.00 | 93,300.00 | 97,700.00 | 24,425.00 | 1,656,052 |
| 2025-06-12 | 93,500.00 | 99,400.00 | 91,700.00 | 98,300.00 | 24,575.00 | 1,529,108 |
| 2025-06-11 | 92,500.00 | 99,700.00 | 86,700.00 | 97,400.00 | 24,350.00 | 4,843,244 |
| 2025-06-10 | 84,400.00 | 86,300.00 | 81,700.00 | 85,400.00 | 21,350.00 | 1,319,856 |
| 2025-06-09 | 78,600.00 | 80,700.00 | 75,900.00 | 80,100.00 | 20,025.00 | 806,828 |
| 2025-06-05 | 81,600.00 | 83,200.00 | 76,500.00 | 77,700.00 | 19,425.00 | 1,515,412 |
| 2025-06-04 | 81,700.00 | 84,700.00 | 78,800.00 | 82,100.00 | 20,525.00 | 1,331,192 |
| 2025-06-02 | 86,200.00 | 87,600.00 | 84,100.00 | 85,600.00 | 21,400.00 | 531,552 |
| 2025-05-30 | 86,800.00 | 88,000.00 | 83,800.00 | 86,500.00 | 21,625.00 | 471,748 |
| 2025-05-29 | 86,500.00 | 87,300.00 | 84,200.00 | 85,000.00 | 21,250.00 | 514,092 |
| 2025-05-28 | 90,100.00 | 90,500.00 | 85,100.00 | 85,500.00 | 21,375.00 | 1,287,896 |
| 2025-05-27 | 91,000.00 | 93,000.00 | 89,400.00 | 90,200.00 | 22,550.00 | 742,040 |
| 2025-05-26 | 90,100.00 | 93,400.00 | 89,000.00 | 90,700.00 | 22,675.00 | 838,856 |
| 2025-05-23 | 89,600.00 | 92,000.00 | 87,700.00 | 90,000.00 | 22,500.00 | 779,456 |
| 2025-05-22 | 90,900.00 | 91,400.00 | 88,000.00 | 90,400.00 | 22,600.00 | 731,924 |
| 2025-05-21 | 91,900.00 | 94,300.00 | 88,400.00 | 92,800.00 | 23,200.00 | 1,051,076 |
| 2025-05-20 | 92,000.00 | 94,700.00 | 90,300.00 | 91,700.00 | 22,925.00 | 1,314,648 |
| 2025-05-19 | 90,400.00 | 93,600.00 | 87,600.00 | 90,300.00 | 22,575.00 | 1,189,088 |
| 2025-05-16 | 91,000.00 | 92,700.00 | 89,000.00 | 90,200.00 | 22,550.00 | 1,278,096 |
| 2025-05-15 | 92,100.00 | 94,800.00 | 89,500.00 | 92,000.00 | 23,000.00 | 2,291,988 |
| 2025-05-14 | 86,000.00 | 91,600.00 | 84,300.00 | 89,600.00 | 22,400.00 | 2,191,164 |
| 2025-05-13 | 74,500.00 | 91,900.00 | 72,500.00 | 89,700.00 | 22,425.00 | 7,000,668 |
| 2025-05-12 | 69,900.00 | 72,200.00 | 67,100.00 | 71,000.00 | 17,750.00 | 1,290,584 |
| 2025-05-09 | 75,000.00 | 75,700.00 | 72,100.00 | 73,400.00 | 18,350.00 | 990,608 |
| 2025-05-08 | 73,600.00 | 76,500.00 | 71,900.00 | 75,300.00 | 18,825.00 | 1,409,668 |
| 2025-05-07 | 76,700.00 | 77,600.00 | 70,000.00 | 71,700.00 | 17,925.00 | 1,842,744 |
| 2025-05-02 | 65,800.00 | 75,400.00 | 65,100.00 | 75,400.00 | 18,850.00 | 2,763,292 |
| 2025-04-30 | 64,700.00 | 69,000.00 | 63,200.00 | 67,400.00 | 16,850.00 | 3,207,760 |
| 2025-04-29 | 60,900.00 | 66,400.00 | 60,300.00 | 61,500.00 | 15,375.00 | 2,983,636 |
| 2025-04-28 | 64,300.00 | 64,400.00 | 58,200.00 | 59,500.00 | 14,875.00 | 2,085,944 |
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.