D&D PharmaTech Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 64,300.00 | 64,400.00 | 58,200.00 | 59,500.00 | 14,875.00 | 2,085,944 |
| 2025-04-25 | 60,000.00 | 67,100.00 | 59,500.00 | 66,400.00 | 16,600.00 | 3,170,692 |
| 2025-04-24 | 60,700.00 | 61,800.00 | 57,300.00 | 60,700.00 | 15,175.00 | 1,355,028 |
| 2025-04-23 | 61,600.00 | 63,400.00 | 59,300.00 | 60,100.00 | 15,025.00 | 1,891,244 |
| 2025-04-22 | 59,100.00 | 61,200.00 | 58,600.00 | 59,400.00 | 14,850.00 | 1,578,584 |
| 2025-04-21 | 59,100.00 | 60,100.00 | 57,600.00 | 59,100.00 | 14,775.00 | 1,553,176 |
| 2025-04-18 | 55,600.00 | 62,000.00 | 54,200.00 | 59,400.00 | 14,850.00 | 7,832,132 |
| 2025-04-17 | 49,700.00 | 51,300.00 | 49,550.00 | 51,000.00 | 12,750.00 | 380,168 |
| 2025-04-16 | 50,100.00 | 51,800.00 | 49,300.00 | 49,350.00 | 12,337.50 | 350,844 |
| 2025-04-15 | 51,800.00 | 52,200.00 | 49,600.00 | 51,000.00 | 12,750.00 | 1,378,800 |
| 2025-04-14 | 49,600.00 | 49,600.00 | 47,350.00 | 48,350.00 | 12,087.50 | 468,072 |
| 2025-04-11 | 43,900.00 | 49,150.00 | 43,900.00 | 48,400.00 | 12,100.00 | 979,208 |
| 2025-04-10 | 45,000.00 | 45,250.00 | 43,750.00 | 45,050.00 | 11,262.50 | 254,540 |
| 2025-04-09 | 41,300.00 | 43,600.00 | 40,900.00 | 42,650.00 | 10,662.50 | 290,148 |
| 2025-04-08 | 42,750.00 | 43,250.00 | 41,250.00 | 42,550.00 | 10,637.50 | 347,644 |
| 2025-04-07 | 43,000.00 | 43,200.00 | 40,500.00 | 41,800.00 | 10,450.00 | 456,120 |
| 2025-04-04 | 45,200.00 | 46,100.00 | 43,900.00 | 45,450.00 | 11,362.50 | 366,480 |
| 2025-04-03 | 43,050.00 | 45,800.00 | 43,050.00 | 45,800.00 | 11,450.00 | 377,820 |
| 2025-04-02 | 48,000.00 | 48,000.00 | 44,700.00 | 45,500.00 | 11,375.00 | 1,059,164 |
| 2025-04-01 | 45,900.00 | 48,500.00 | 45,900.00 | 48,150.00 | 12,037.50 | 343,560 |
| 2025-03-31 | 48,250.00 | 48,650.00 | 44,750.00 | 45,950.00 | 11,487.50 | 1,144,744 |
| 2025-03-28 | 48,700.00 | 49,850.00 | 47,800.00 | 48,750.00 | 12,187.50 | 355,380 |
| 2025-03-27 | 48,400.00 | 50,700.00 | 47,400.00 | 47,950.00 | 11,987.50 | 691,948 |
| 2025-03-26 | 51,500.00 | 51,500.00 | 48,600.00 | 48,850.00 | 12,212.50 | 624,224 |
| 2025-03-25 | 51,900.00 | 52,600.00 | 50,500.00 | 51,000.00 | 12,750.00 | 417,480 |
| 2025-03-24 | 51,800.00 | 53,100.00 | 50,700.00 | 51,400.00 | 12,850.00 | 280,076 |
| 2025-03-21 | 50,100.00 | 51,900.00 | 50,000.00 | 51,800.00 | 12,950.00 | 403,820 |
| 2025-03-20 | 52,900.00 | 54,000.00 | 51,000.00 | 51,200.00 | 12,800.00 | 501,800 |
| 2025-03-19 | 54,100.00 | 54,900.00 | 53,300.00 | 53,500.00 | 13,375.00 | 446,920 |
| 2025-03-18 | 54,000.00 | 55,600.00 | 53,200.00 | 54,000.00 | 13,500.00 | 859,572 |
| 2025-03-17 | 52,500.00 | 52,900.00 | 50,800.00 | 52,200.00 | 13,050.00 | 493,632 |
| 2025-03-14 | 50,600.00 | 51,600.00 | 49,500.00 | 51,400.00 | 12,850.00 | 429,340 |
| 2025-03-13 | 48,650.00 | 52,600.00 | 48,650.00 | 50,600.00 | 12,650.00 | 985,804 |
| 2025-03-12 | 50,800.00 | 50,800.00 | 47,500.00 | 48,450.00 | 12,112.50 | 707,796 |
| 2025-03-11 | 48,650.00 | 50,400.00 | 48,250.00 | 50,200.00 | 12,550.00 | 435,192 |
| 2025-03-10 | 49,950.00 | 51,400.00 | 49,950.00 | 50,500.00 | 12,625.00 | 283,756 |
| 2025-03-07 | 53,300.00 | 54,300.00 | 50,400.00 | 51,300.00 | 12,825.00 | 649,644 |
| 2025-03-06 | 54,400.00 | 55,100.00 | 53,100.00 | 54,200.00 | 13,550.00 | 519,260 |
| 2025-03-05 | 52,300.00 | 54,900.00 | 51,700.00 | 54,300.00 | 13,575.00 | 977,124 |
| 2025-03-04 | 49,450.00 | 52,600.00 | 49,250.00 | 52,300.00 | 13,075.00 | 763,588 |
| 2025-02-28 | 47,650.00 | 49,300.00 | 47,500.00 | 48,250.00 | 12,062.50 | 454,932 |
| 2025-02-27 | 50,300.00 | 50,400.00 | 48,200.00 | 49,150.00 | 12,287.50 | 890,400 |
| 2025-02-26 | 53,000.00 | 53,500.00 | 49,550.00 | 50,100.00 | 12,525.00 | 1,127,896 |
| 2025-02-25 | 54,600.00 | 55,800.00 | 51,700.00 | 52,200.00 | 13,050.00 | 1,020,832 |
| 2025-02-24 | 55,200.00 | 56,800.00 | 54,400.00 | 55,300.00 | 13,825.00 | 793,432 |
| 2025-02-21 | 53,700.00 | 57,300.00 | 52,800.00 | 56,000.00 | 14,000.00 | 1,088,548 |
| 2025-02-20 | 53,000.00 | 59,500.00 | 52,600.00 | 54,200.00 | 13,550.00 | 3,550,632 |
| 2025-02-19 | 53,600.00 | 54,600.00 | 52,200.00 | 53,000.00 | 13,250.00 | 627,988 |
| 2025-02-18 | 54,000.00 | 54,000.00 | 51,800.00 | 53,600.00 | 13,400.00 | 727,636 |
| 2025-02-17 | 51,200.00 | 54,500.00 | 50,800.00 | 54,300.00 | 13,575.00 | 578,216 |
| 2025-02-14 | 52,400.00 | 53,200.00 | 51,400.00 | 51,600.00 | 12,900.00 | 511,588 |
| 2025-02-13 | 54,100.00 | 54,200.00 | 51,500.00 | 52,000.00 | 13,000.00 | 890,392 |
| 2025-02-12 | 55,500.00 | 55,800.00 | 52,700.00 | 54,200.00 | 13,550.00 | 902,916 |
| 2025-02-11 | 56,800.00 | 58,000.00 | 54,600.00 | 56,000.00 | 14,000.00 | 1,286,804 |
| 2025-02-10 | 54,500.00 | 56,900.00 | 53,600.00 | 56,000.00 | 14,000.00 | 2,099,304 |
| 2025-02-07 | 55,400.00 | 56,200.00 | 51,900.00 | 52,100.00 | 13,025.00 | 1,183,220 |
| 2025-02-06 | 52,500.00 | 55,600.00 | 52,400.00 | 54,100.00 | 13,525.00 | 1,492,420 |
| 2025-02-05 | 56,800.00 | 56,800.00 | 50,200.00 | 51,300.00 | 12,825.00 | 3,276,052 |
| 2025-02-04 | 58,300.00 | 60,100.00 | 54,500.00 | 56,800.00 | 14,200.00 | 2,025,248 |
| 2025-02-03 | 60,500.00 | 61,500.00 | 55,500.00 | 57,700.00 | 14,425.00 | 1,972,828 |
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.