D&D PharmaTech Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 57,200.00 | 59,600.00 | 56,600.00 | 58,000.00 | 14,500.00 | 1,734,948 |
| 2025-01-24 | 56,300.00 | 57,400.00 | 55,100.00 | 55,500.00 | 13,875.00 | 928,412 |
| 2025-01-23 | 55,000.00 | 56,700.00 | 54,600.00 | 56,200.00 | 14,050.00 | 1,441,164 |
| 2025-01-22 | 55,100.00 | 55,500.00 | 53,900.00 | 55,000.00 | 13,750.00 | 761,408 |
| 2025-01-21 | 56,400.00 | 57,100.00 | 54,600.00 | 55,000.00 | 13,750.00 | 660,320 |
| 2025-01-20 | 56,500.00 | 57,900.00 | 54,000.00 | 56,700.00 | 14,175.00 | 910,812 |
| 2025-01-17 | 57,600.00 | 58,100.00 | 55,800.00 | 57,000.00 | 14,250.00 | 990,160 |
| 2025-01-16 | 52,800.00 | 57,400.00 | 52,500.00 | 57,000.00 | 14,250.00 | 1,901,848 |
| 2025-01-15 | 54,700.00 | 55,200.00 | 51,500.00 | 51,900.00 | 12,975.00 | 1,633,448 |
| 2025-01-14 | 55,000.00 | 57,200.00 | 54,600.00 | 55,700.00 | 13,925.00 | 1,270,604 |
| 2025-01-13 | 54,500.00 | 57,600.00 | 53,700.00 | 54,300.00 | 13,575.00 | 1,458,564 |
| 2025-01-10 | 55,200.00 | 57,300.00 | 53,500.00 | 53,900.00 | 13,475.00 | 1,151,464 |
| 2025-01-09 | 55,200.00 | 57,300.00 | 53,400.00 | 56,100.00 | 14,025.00 | 1,651,188 |
| 2025-01-08 | 58,600.00 | 64,000.00 | 54,300.00 | 54,900.00 | 13,725.00 | 3,924,788 |
| 2025-01-07 | 59,900.00 | 60,000.00 | 57,900.00 | 59,200.00 | 14,800.00 | 1,798,384 |
| 2025-01-06 | 59,500.00 | 60,700.00 | 57,900.00 | 60,000.00 | 15,000.00 | 2,576,920 |
| 2025-01-03 | 49,300.00 | 61,500.00 | 48,650.00 | 59,500.00 | 14,875.00 | 5,201,100 |
| 2025-01-02 | 48,450.00 | 49,250.00 | 47,250.00 | 49,100.00 | 12,275.00 | 692,928 |
| 2024-12-30 | 46,850.00 | 50,900.00 | 46,850.00 | 48,600.00 | 12,150.00 | 1,198,932 |
| 2024-12-27 | 48,950.00 | 50,300.00 | 46,750.00 | 46,850.00 | 11,712.50 | 948,620 |
| 2024-12-26 | 49,350.00 | 49,800.00 | 48,500.00 | 48,950.00 | 12,237.50 | 655,044 |
| 2024-12-24 | 50,700.00 | 53,500.00 | 48,800.00 | 49,200.00 | 12,300.00 | 1,643,752 |
| 2024-12-23 | 48,050.00 | 51,300.00 | 47,300.00 | 49,800.00 | 12,450.00 | 1,410,836 |
| 2024-12-20 | 47,750.00 | 48,850.00 | 45,700.00 | 47,000.00 | 11,750.00 | 876,612 |
| 2024-12-19 | 44,100.00 | 48,000.00 | 44,050.00 | 47,100.00 | 11,775.00 | 1,320,960 |
| 2024-12-18 | 50,100.00 | 50,100.00 | 46,050.00 | 47,100.00 | 11,775.00 | 1,473,396 |
| 2024-12-17 | 47,850.00 | 50,600.00 | 46,850.00 | 50,100.00 | 12,525.00 | 1,546,548 |
| 2024-12-16 | 48,150.00 | 48,550.00 | 46,750.00 | 47,300.00 | 11,825.00 | 792,500 |
| 2024-12-13 | 46,500.00 | 47,850.00 | 45,200.00 | 47,350.00 | 11,837.50 | 1,440,204 |
| 2024-12-12 | 47,000.00 | 53,900.00 | 45,500.00 | 47,100.00 | 11,775.00 | 5,474,808 |
| 2024-12-11 | 46,800.00 | 48,900.00 | 45,050.00 | 45,550.00 | 11,387.50 | 1,510,684 |
| 2024-12-10 | 40,750.00 | 46,650.00 | 40,750.00 | 45,750.00 | 11,437.50 | 1,366,600 |
| 2024-12-09 | 43,800.00 | 44,550.00 | 39,550.00 | 39,800.00 | 9,950.00 | 1,467,944 |
| 2024-12-06 | 43,950.00 | 46,700.00 | 41,500.00 | 45,700.00 | 11,425.00 | 1,591,572 |
| 2024-12-05 | 42,800.00 | 46,600.00 | 42,450.00 | 44,100.00 | 11,025.00 | 2,443,508 |
| 2024-12-04 | 39,500.00 | 42,400.00 | 39,350.00 | 42,100.00 | 10,525.00 | 1,221,784 |
| 2024-12-03 | 37,350.00 | 40,850.00 | 37,350.00 | 40,650.00 | 10,162.50 | 661,068 |
| 2024-12-02 | 38,900.00 | 39,900.00 | 36,950.00 | 37,800.00 | 9,450.00 | 406,464 |
| 2024-11-29 | 39,850.00 | 40,900.00 | 38,600.00 | 39,350.00 | 9,837.50 | 543,368 |
| 2024-11-28 | 38,800.00 | 40,400.00 | 38,800.00 | 39,050.00 | 9,762.50 | 313,344 |
| 2024-11-27 | 39,800.00 | 40,950.00 | 38,750.00 | 38,900.00 | 9,725.00 | 1,062,128 |
| 2024-11-26 | 37,150.00 | 39,750.00 | 36,650.00 | 38,100.00 | 9,525.00 | 1,161,396 |
| 2024-11-25 | 33,550.00 | 37,250.00 | 33,550.00 | 36,900.00 | 9,225.00 | 729,304 |
| 2024-11-22 | 35,350.00 | 36,500.00 | 33,050.00 | 33,050.00 | 8,262.50 | 891,144 |
| 2024-11-21 | 34,450.00 | 35,900.00 | 32,350.00 | 34,800.00 | 8,700.00 | 716,784 |
| 2024-11-20 | 34,600.00 | 36,700.00 | 33,550.00 | 34,050.00 | 8,512.50 | 813,564 |
| 2024-11-19 | 33,900.00 | 35,250.00 | 33,400.00 | 34,300.00 | 8,575.00 | 449,684 |
| 2024-11-18 | 35,100.00 | 35,300.00 | 33,500.00 | 34,300.00 | 8,575.00 | 1,015,124 |
| 2024-11-15 | 35,950.00 | 37,000.00 | 34,600.00 | 37,000.00 | 9,250.00 | 641,628 |
| 2024-11-14 | 38,550.00 | 40,200.00 | 36,300.00 | 36,300.00 | 9,075.00 | 1,367,180 |
| 2024-11-13 | 39,200.00 | 40,000.00 | 36,500.00 | 36,850.00 | 9,212.50 | 782,760 |
| 2024-11-12 | 44,300.00 | 44,300.00 | 39,450.00 | 39,550.00 | 9,887.50 | 868,012 |
| 2024-11-11 | 42,850.00 | 44,450.00 | 41,150.00 | 44,100.00 | 11,025.00 | 832,000 |
| 2024-11-08 | 40,200.00 | 43,150.00 | 40,200.00 | 43,100.00 | 10,775.00 | 691,192 |
| 2024-11-07 | 41,700.00 | 41,700.00 | 38,350.00 | 40,400.00 | 10,100.00 | 787,552 |
| 2024-11-06 | 43,250.00 | 44,100.00 | 40,750.00 | 41,750.00 | 10,437.50 | 501,912 |
| 2024-11-05 | 43,100.00 | 44,150.00 | 42,500.00 | 42,700.00 | 10,675.00 | 574,636 |
| 2024-11-04 | 41,000.00 | 43,850.00 | 39,700.00 | 43,100.00 | 10,775.00 | 1,106,172 |
| 2024-11-01 | 40,850.00 | 41,900.00 | 40,450.00 | 41,250.00 | 10,312.50 | 411,888 |
| 2024-10-31 | 42,100.00 | 42,800.00 | 41,150.00 | 41,300.00 | 10,325.00 | 798,860 |
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.