Tdspharm Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5,500.00 | 5,600.00 | 5,290.00 | 5,490.00 | 5,490.00 | 6,145 |
| 2026-07-21 | 5,220.00 | 5,500.00 | 5,220.00 | 5,440.00 | 5,440.00 | 19,330 |
| 2026-07-20 | 5,820.00 | 6,000.00 | 5,510.00 | 5,510.00 | 5,510.00 | 25,575 |
| 2026-07-16 | 5,750.00 | 6,130.00 | 5,680.00 | 5,820.00 | 5,820.00 | 16,834 |
| 2026-07-15 | 5,460.00 | 5,900.00 | 5,460.00 | 5,830.00 | 5,830.00 | 23,569 |
| 2026-07-14 | 5,520.00 | 5,950.00 | 5,380.00 | 5,420.00 | 5,420.00 | 41,644 |
| 2026-07-13 | 5,820.00 | 6,110.00 | 5,690.00 | 5,780.00 | 5,780.00 | 18,122 |
| 2026-07-10 | 5,730.00 | 6,230.00 | 5,730.00 | 5,810.00 | 5,810.00 | 25,146 |
| 2026-07-09 | 5,510.00 | 5,970.00 | 5,510.00 | 5,730.00 | 5,730.00 | 14,575 |
| 2026-07-08 | 6,250.00 | 6,380.00 | 5,550.00 | 5,550.00 | 5,550.00 | 7,907 |
| 2026-07-07 | 5,930.00 | 6,320.00 | 5,880.00 | 5,900.00 | 5,900.00 | 12,386 |
| 2026-07-06 | 6,270.00 | 6,360.00 | 6,100.00 | 6,140.00 | 6,140.00 | 4,502 |
| 2026-07-03 | 6,200.00 | 6,600.00 | 5,960.00 | 6,270.00 | 6,270.00 | 10,253 |
| 2026-07-02 | 6,230.00 | 6,360.00 | 6,050.00 | 6,280.00 | 6,280.00 | 17,483 |
| 2026-07-01 | 6,340.00 | 6,460.00 | 6,090.00 | 6,290.00 | 6,290.00 | 18,513 |
| 2026-06-30 | 5,980.00 | 7,370.00 | 5,960.00 | 6,330.00 | 6,330.00 | 25,392 |
| 2026-06-29 | 5,490.00 | 6,350.00 | 5,490.00 | 6,260.00 | 6,260.00 | 18,684 |
| 2026-06-26 | 5,990.00 | 5,990.00 | 5,430.00 | 5,520.00 | 5,520.00 | 23,680 |
| 2026-06-25 | 5,920.00 | 6,390.00 | 5,870.00 | 5,990.00 | 5,990.00 | 20,271 |
| 2026-06-24 | 5,830.00 | 6,250.00 | 5,830.00 | 5,910.00 | 5,910.00 | 29,916 |
| 2026-06-23 | 6,390.00 | 6,600.00 | 6,010.00 | 6,060.00 | 6,060.00 | 27,773 |
| 2026-06-22 | 6,510.00 | 6,620.00 | 6,420.00 | 6,440.00 | 6,440.00 | 11,386 |
| 2026-06-19 | 6,690.00 | 6,920.00 | 6,400.00 | 6,560.00 | 6,560.00 | 46,671 |
| 2026-06-18 | 6,970.00 | 7,100.00 | 6,650.00 | 6,650.00 | 6,650.00 | 7,868 |
| 2026-06-17 | 6,990.00 | 7,280.00 | 6,790.00 | 6,990.00 | 6,990.00 | 18,788 |
| 2026-06-16 | 6,910.00 | 7,080.00 | 6,750.00 | 7,000.00 | 7,000.00 | 11,851 |
| 2026-06-15 | 6,880.00 | 7,020.00 | 6,680.00 | 6,910.00 | 6,910.00 | 16,515 |
| 2026-06-12 | 6,410.00 | 6,900.00 | 6,410.00 | 6,500.00 | 6,500.00 | 15,358 |
| 2026-06-11 | 6,390.00 | 6,830.00 | 6,360.00 | 6,370.00 | 6,370.00 | 19,585 |
| 2026-06-10 | 6,430.00 | 7,040.00 | 6,430.00 | 6,440.00 | 6,440.00 | 11,303 |
| 2026-06-09 | 6,450.00 | 6,930.00 | 6,440.00 | 6,480.00 | 6,480.00 | 14,534 |
| 2026-06-08 | 6,430.00 | 7,070.00 | 6,430.00 | 6,450.00 | 6,450.00 | 25,810 |
| 2026-06-05 | 6,980.00 | 7,180.00 | 6,750.00 | 7,080.00 | 7,080.00 | 10,461 |
| 2026-06-04 | 6,730.00 | 7,400.00 | 6,730.00 | 7,010.00 | 7,010.00 | 29,936 |
| 2026-06-02 | 6,990.00 | 7,720.00 | 6,510.00 | 7,050.00 | 7,050.00 | 37,028 |
| 2026-06-01 | 7,400.00 | 7,570.00 | 7,000.00 | 7,010.00 | 7,010.00 | 50,911 |
| 2026-05-29 | 7,560.00 | 7,710.00 | 7,350.00 | 7,400.00 | 7,400.00 | 47,948 |
| 2026-05-28 | 7,670.00 | 7,990.00 | 7,400.00 | 7,960.00 | 7,960.00 | 30,626 |
| 2026-05-27 | 8,110.00 | 8,140.00 | 7,500.00 | 7,650.00 | 7,650.00 | 28,181 |
| 2026-05-26 | 8,420.00 | 8,550.00 | 8,080.00 | 8,100.00 | 8,100.00 | 28,995 |
| 2026-05-22 | 8,230.00 | 8,560.00 | 8,120.00 | 8,500.00 | 8,500.00 | 26,801 |
| 2026-05-21 | 8,160.00 | 8,290.00 | 8,020.00 | 8,100.00 | 8,100.00 | 24,264 |
| 2026-05-20 | 8,320.00 | 8,470.00 | 7,860.00 | 8,160.00 | 8,160.00 | 29,998 |
| 2026-05-19 | 8,290.00 | 8,390.00 | 8,040.00 | 8,270.00 | 8,270.00 | 26,887 |
| 2026-05-18 | 8,140.00 | 8,650.00 | 8,100.00 | 8,350.00 | 8,350.00 | 37,328 |
| 2026-05-15 | 8,450.00 | 8,470.00 | 8,140.00 | 8,140.00 | 8,140.00 | 46,858 |
| 2026-05-14 | 8,220.00 | 8,490.00 | 7,970.00 | 8,450.00 | 8,450.00 | 50,137 |
| 2026-05-13 | 8,080.00 | 8,330.00 | 8,060.00 | 8,210.00 | 8,210.00 | 64,551 |
| 2026-05-12 | 8,320.00 | 8,660.00 | 8,010.00 | 8,330.00 | 8,330.00 | 37,007 |
| 2026-05-11 | 8,430.00 | 8,540.00 | 8,300.00 | 8,310.00 | 8,310.00 | 30,424 |
| 2026-05-08 | 8,500.00 | 8,690.00 | 8,360.00 | 8,430.00 | 8,430.00 | 23,380 |
| 2026-05-07 | 8,740.00 | 8,840.00 | 8,400.00 | 8,430.00 | 8,430.00 | 26,359 |
| 2026-05-06 | 8,890.00 | 8,980.00 | 8,600.00 | 8,650.00 | 8,650.00 | 34,389 |
| 2026-05-04 | 9,260.00 | 9,310.00 | 8,780.00 | 8,870.00 | 8,870.00 | 34,235 |
| 2026-04-30 | 9,280.00 | 9,490.00 | 9,090.00 | 9,260.00 | 9,260.00 | 10,128 |
| 2026-04-29 | 9,110.00 | 9,610.00 | 9,110.00 | 9,280.00 | 9,280.00 | 22,941 |
| 2026-04-28 | 9,400.00 | 9,460.00 | 8,960.00 | 9,250.00 | 9,250.00 | 24,230 |
| 2026-04-27 | 9,020.00 | 9,460.00 | 9,020.00 | 9,390.00 | 9,390.00 | 33,345 |
| 2026-04-24 | 8,750.00 | 9,350.00 | 8,700.00 | 9,010.00 | 9,010.00 | 46,791 |
| 2026-04-23 | 8,580.00 | 9,430.00 | 8,510.00 | 8,750.00 | 8,750.00 | 56,632 |
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.