D&D PharmaTech Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 43,900.00 | 45,400.00 | 42,300.00 | 43,650.00 | 10,912.50 | 985,368 |
| 2024-10-29 | 41,600.00 | 44,050.00 | 40,650.00 | 43,500.00 | 10,875.00 | 908,044 |
| 2024-10-28 | 43,550.00 | 47,900.00 | 40,100.00 | 41,100.00 | 10,275.00 | 3,375,016 |
| 2024-10-25 | 46,000.00 | 47,650.00 | 43,300.00 | 43,300.00 | 10,825.00 | 767,692 |
| 2024-10-24 | 44,950.00 | 48,300.00 | 44,250.00 | 46,550.00 | 11,637.50 | 959,852 |
| 2024-10-23 | 47,850.00 | 48,400.00 | 44,500.00 | 45,500.00 | 11,375.00 | 1,375,688 |
| 2024-10-22 | 49,100.00 | 50,500.00 | 47,350.00 | 47,850.00 | 11,962.50 | 1,328,608 |
| 2024-10-21 | 50,300.00 | 51,800.00 | 48,700.00 | 49,900.00 | 12,475.00 | 1,293,396 |
| 2024-10-18 | 51,100.00 | 53,500.00 | 49,950.00 | 51,500.00 | 12,875.00 | 2,400,688 |
| 2024-10-17 | 45,800.00 | 51,100.00 | 44,950.00 | 51,100.00 | 12,775.00 | 3,146,612 |
| 2024-10-16 | 47,400.00 | 48,200.00 | 45,250.00 | 45,800.00 | 11,450.00 | 1,801,276 |
| 2024-10-15 | 43,050.00 | 49,550.00 | 41,500.00 | 46,900.00 | 11,725.00 | 3,701,400 |
| 2024-10-14 | 43,850.00 | 44,250.00 | 41,450.00 | 43,200.00 | 10,800.00 | 1,093,512 |
| 2024-10-11 | 42,950.00 | 43,800.00 | 42,300.00 | 43,400.00 | 10,850.00 | 927,552 |
| 2024-10-10 | 41,100.00 | 45,000.00 | 41,050.00 | 43,000.00 | 10,750.00 | 2,443,224 |
| 2024-10-08 | 41,400.00 | 42,150.00 | 39,900.00 | 40,850.00 | 10,212.50 | 1,456,424 |
| 2024-10-07 | 42,100.00 | 42,100.00 | 40,350.00 | 40,600.00 | 10,150.00 | 548,416 |
| 2024-10-04 | 39,600.00 | 42,450.00 | 39,600.00 | 41,450.00 | 10,362.50 | 1,020,972 |
| 2024-10-02 | 39,650.00 | 41,300.00 | 39,250.00 | 39,950.00 | 9,987.50 | 753,896 |
| 2024-09-30 | 39,500.00 | 40,950.00 | 39,150.00 | 40,050.00 | 10,012.50 | 819,492 |
| 2024-09-27 | 42,500.00 | 43,150.00 | 39,800.00 | 40,400.00 | 10,100.00 | 2,404,748 |
| 2024-09-26 | 38,200.00 | 44,800.00 | 38,200.00 | 43,000.00 | 10,750.00 | 3,676,088 |
| 2024-09-25 | 41,300.00 | 42,050.00 | 38,500.00 | 38,700.00 | 9,675.00 | 1,818,452 |
| 2024-09-24 | 40,400.00 | 42,350.00 | 38,600.00 | 41,300.00 | 10,325.00 | 2,206,012 |
| 2024-09-23 | 40,500.00 | 42,650.00 | 39,200.00 | 40,100.00 | 10,025.00 | 5,149,296 |
| 2024-09-20 | 36,900.00 | 40,500.00 | 36,400.00 | 39,300.00 | 9,825.00 | 2,702,760 |
| 2024-09-19 | 36,300.00 | 39,050.00 | 36,150.00 | 36,800.00 | 9,200.00 | 2,011,212 |
| 2024-09-13 | 34,750.00 | 37,700.00 | 34,600.00 | 36,000.00 | 9,000.00 | 2,738,488 |
| 2024-09-12 | 34,000.00 | 35,500.00 | 33,800.00 | 34,750.00 | 8,687.50 | 1,090,992 |
| 2024-09-11 | 34,200.00 | 36,350.00 | 32,900.00 | 33,700.00 | 8,425.00 | 1,773,164 |
| 2024-09-10 | 35,100.00 | 35,500.00 | 33,300.00 | 33,600.00 | 8,400.00 | 1,191,268 |
| 2024-09-09 | 29,850.00 | 34,700.00 | 29,800.00 | 34,500.00 | 8,625.00 | 2,286,924 |
| 2024-09-06 | 31,100.00 | 31,450.00 | 29,900.00 | 30,650.00 | 7,662.50 | 575,932 |
| 2024-09-05 | 33,050.00 | 33,650.00 | 30,300.00 | 31,150.00 | 7,787.50 | 1,452,904 |
| 2024-09-04 | 32,000.00 | 33,750.00 | 31,800.00 | 33,400.00 | 8,350.00 | 734,036 |
| 2024-09-03 | 36,800.00 | 37,500.00 | 32,750.00 | 33,150.00 | 8,287.50 | 2,094,172 |
| 2024-09-02 | 36,550.00 | 37,000.00 | 34,300.00 | 35,100.00 | 8,775.00 | 807,920 |
| 2024-08-30 | 36,200.00 | 37,000.00 | 35,550.00 | 36,350.00 | 9,087.50 | 1,687,272 |
| 2024-08-29 | 34,250.00 | 35,500.00 | 33,450.00 | 35,150.00 | 8,787.50 | 1,705,940 |
| 2024-08-28 | 30,300.00 | 36,000.00 | 29,800.00 | 34,800.00 | 8,700.00 | 4,329,176 |
| 2024-08-27 | 30,600.00 | 31,000.00 | 29,950.00 | 30,300.00 | 7,575.00 | 408,696 |
| 2024-08-26 | 31,300.00 | 31,300.00 | 30,050.00 | 30,950.00 | 7,737.50 | 531,188 |
| 2024-08-23 | 28,700.00 | 31,000.00 | 28,500.00 | 31,000.00 | 7,750.00 | 951,000 |
| 2024-08-22 | 29,150.00 | 29,500.00 | 28,400.00 | 28,700.00 | 7,175.00 | 403,528 |
| 2024-08-21 | 29,500.00 | 30,400.00 | 28,400.00 | 29,050.00 | 7,262.50 | 795,164 |
| 2024-08-20 | 29,700.00 | 29,900.00 | 28,300.00 | 28,750.00 | 7,187.50 | 856,852 |
| 2024-08-19 | 30,850.00 | 31,000.00 | 29,400.00 | 29,600.00 | 7,400.00 | 565,876 |
| 2024-08-16 | 32,000.00 | 32,400.00 | 31,000.00 | 31,100.00 | 7,775.00 | 491,924 |
| 2024-08-14 | 33,200.00 | 33,200.00 | 31,600.00 | 31,800.00 | 7,950.00 | 624,604 |
| 2024-08-13 | 33,100.00 | 33,550.00 | 31,550.00 | 32,850.00 | 8,212.50 | 780,736 |
| 2024-08-12 | 33,450.00 | 35,500.00 | 33,100.00 | 33,400.00 | 8,350.00 | 1,697,952 |
| 2024-08-09 | 34,400.00 | 34,700.00 | 32,200.00 | 32,450.00 | 8,112.50 | 908,868 |
| 2024-08-08 | 31,900.00 | 33,350.00 | 31,550.00 | 32,450.00 | 8,112.50 | 652,264 |
| 2024-08-07 | 30,100.00 | 33,550.00 | 29,900.00 | 32,950.00 | 8,237.50 | 1,405,048 |
| 2024-08-06 | 28,500.00 | 30,100.00 | 27,750.00 | 29,850.00 | 7,462.50 | 733,600 |
| 2024-08-05 | 31,100.00 | 31,600.00 | 25,500.00 | 27,600.00 | 6,900.00 | 1,619,288 |
| 2024-08-02 | 32,150.00 | 33,200.00 | 30,650.00 | 32,100.00 | 8,025.00 | 1,211,796 |
| 2024-08-01 | 34,650.00 | 35,150.00 | 33,450.00 | 33,500.00 | 8,375.00 | 737,432 |
| 2024-07-31 | 35,450.00 | 37,450.00 | 33,900.00 | 34,400.00 | 8,600.00 | 1,537,896 |
| 2024-07-30 | 35,450.00 | 37,250.00 | 35,450.00 | 35,650.00 | 8,912.50 | 1,076,580 |
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.