Tdspharm Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8,810.00 | 8,810.00 | 8,560.00 | 8,580.00 | 8,580.00 | 14,182 |
| 2026-04-21 | 8,740.00 | 8,900.00 | 8,590.00 | 8,590.00 | 8,590.00 | 15,111 |
| 2026-04-20 | 8,640.00 | 8,880.00 | 8,640.00 | 8,760.00 | 8,760.00 | 15,755 |
| 2026-04-17 | 8,730.00 | 8,850.00 | 8,620.00 | 8,720.00 | 8,720.00 | 9,676 |
| 2026-04-16 | 8,660.00 | 8,860.00 | 8,660.00 | 8,720.00 | 8,720.00 | 14,828 |
| 2026-04-15 | 8,630.00 | 8,780.00 | 8,600.00 | 8,660.00 | 8,660.00 | 14,864 |
| 2026-04-14 | 8,410.00 | 8,820.00 | 8,390.00 | 8,610.00 | 8,610.00 | 20,958 |
| 2026-04-13 | 8,450.00 | 8,620.00 | 8,320.00 | 8,410.00 | 8,410.00 | 7,869 |
| 2026-04-10 | 8,160.00 | 8,480.00 | 8,160.00 | 8,470.00 | 8,470.00 | 11,986 |
| 2026-04-09 | 8,270.00 | 8,270.00 | 8,040.00 | 8,110.00 | 8,110.00 | 16,650 |
| 2026-04-08 | 8,020.00 | 8,280.00 | 8,020.00 | 8,280.00 | 8,280.00 | 9,275 |
| 2026-04-07 | 8,050.00 | 8,190.00 | 7,950.00 | 8,000.00 | 8,000.00 | 12,866 |
| 2026-04-06 | 8,170.00 | 8,220.00 | 8,050.00 | 8,100.00 | 8,100.00 | 9,694 |
| 2026-04-03 | 8,270.00 | 8,400.00 | 8,100.00 | 8,170.00 | 8,170.00 | 11,655 |
| 2026-04-02 | 8,600.00 | 8,640.00 | 8,070.00 | 8,170.00 | 8,170.00 | 31,161 |
| 2026-04-01 | 8,450.00 | 8,680.00 | 8,440.00 | 8,590.00 | 8,590.00 | 18,367 |
| 2026-03-31 | 8,660.00 | 8,790.00 | 8,340.00 | 8,340.00 | 8,340.00 | 43,170 |
| 2026-03-30 | 8,880.00 | 8,950.00 | 8,580.00 | 8,880.00 | 8,880.00 | 39,143 |
| 2026-03-27 | 8,950.00 | 8,950.00 | 8,670.00 | 8,950.00 | 8,950.00 | 7,483 |
| 2026-03-26 | 9,000.00 | 9,090.00 | 8,760.00 | 8,950.00 | 8,950.00 | 10,741 |
| 2026-03-25 | 8,960.00 | 9,180.00 | 8,950.00 | 8,950.00 | 8,950.00 | 6,936 |
| 2026-03-24 | 8,780.00 | 9,140.00 | 8,780.00 | 8,950.00 | 8,950.00 | 19,394 |
| 2026-03-23 | 9,050.00 | 9,050.00 | 8,740.00 | 8,760.00 | 8,760.00 | 13,419 |
| 2026-03-20 | 9,020.00 | 9,190.00 | 8,950.00 | 9,060.00 | 9,060.00 | 7,263 |
| 2026-03-19 | 9,230.00 | 9,230.00 | 8,970.00 | 9,020.00 | 9,020.00 | 15,187 |
| 2026-03-18 | 9,290.00 | 9,360.00 | 9,120.00 | 9,230.00 | 9,230.00 | 14,769 |
| 2026-03-17 | 9,500.00 | 9,630.00 | 9,240.00 | 9,240.00 | 9,240.00 | 21,432 |
| 2026-03-16 | 9,600.00 | 9,840.00 | 9,440.00 | 9,580.00 | 9,580.00 | 23,166 |
| 2026-03-13 | 9,340.00 | 9,620.00 | 9,280.00 | 9,600.00 | 9,600.00 | 15,809 |
| 2026-03-12 | 9,340.00 | 9,500.00 | 9,180.00 | 9,430.00 | 9,430.00 | 10,452 |
| 2026-03-11 | 8,750.00 | 9,500.00 | 8,750.00 | 9,340.00 | 9,340.00 | 42,333 |
| 2026-03-10 | 8,750.00 | 9,090.00 | 8,580.00 | 8,740.00 | 8,740.00 | 13,017 |
| 2026-03-09 | 8,850.00 | 9,200.00 | 8,520.00 | 8,570.00 | 8,570.00 | 28,075 |
| 2026-03-06 | 8,900.00 | 9,260.00 | 8,860.00 | 9,200.00 | 9,200.00 | 10,567 |
| 2026-03-05 | 8,600.00 | 9,280.00 | 8,600.00 | 8,970.00 | 8,970.00 | 31,509 |
| 2026-03-04 | 9,530.00 | 9,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | 89,200 |
| 2026-03-03 | 9,520.00 | 10,050.00 | 9,460.00 | 9,620.00 | 9,620.00 | 30,321 |
| 2026-02-27 | 10,020.00 | 10,020.00 | 9,710.00 | 9,750.00 | 9,750.00 | 34,650 |
| 2026-02-26 | 10,160.00 | 10,340.00 | 9,860.00 | 10,030.00 | 10,030.00 | 42,935 |
| 2026-02-25 | 10,330.00 | 10,650.00 | 10,130.00 | 10,130.00 | 10,130.00 | 40,512 |
| 2026-02-24 | 10,300.00 | 10,400.00 | 10,110.00 | 10,220.00 | 10,220.00 | 23,910 |
| 2026-02-23 | 9,800.00 | 10,410.00 | 9,800.00 | 10,330.00 | 10,330.00 | 105,788 |
| 2026-02-20 | 9,680.00 | 9,850.00 | 9,600.00 | 9,800.00 | 9,800.00 | 25,357 |
| 2026-02-19 | 9,640.00 | 9,780.00 | 9,420.00 | 9,720.00 | 9,720.00 | 19,321 |
| 2026-02-13 | 9,730.00 | 9,730.00 | 9,400.00 | 9,590.00 | 9,590.00 | 21,533 |
| 2026-02-12 | 9,660.00 | 9,850.00 | 9,520.00 | 9,740.00 | 9,740.00 | 19,696 |
| 2026-02-11 | 9,810.00 | 9,970.00 | 9,610.00 | 9,700.00 | 9,700.00 | 28,624 |
| 2026-02-10 | 9,500.00 | 9,740.00 | 9,500.00 | 9,610.00 | 9,610.00 | 18,566 |
| 2026-02-09 | 9,460.00 | 9,780.00 | 9,420.00 | 9,500.00 | 9,500.00 | 13,171 |
| 2026-02-06 | 9,820.00 | 9,820.00 | 9,220.00 | 9,400.00 | 9,400.00 | 29,919 |
| 2026-02-05 | 9,760.00 | 9,860.00 | 9,570.00 | 9,830.00 | 9,830.00 | 24,988 |
| 2026-02-04 | 9,550.00 | 9,780.00 | 9,440.00 | 9,760.00 | 9,760.00 | 19,693 |
| 2026-02-03 | 9,430.00 | 9,630.00 | 9,320.00 | 9,550.00 | 9,550.00 | 14,447 |
| 2026-02-02 | 9,660.00 | 9,870.00 | 9,400.00 | 9,430.00 | 9,430.00 | 15,932 |
| 2026-01-30 | 9,870.00 | 10,000.00 | 9,500.00 | 9,720.00 | 9,720.00 | 20,787 |
| 2026-01-29 | 9,970.00 | 10,030.00 | 9,550.00 | 9,900.00 | 9,900.00 | 19,259 |
| 2026-01-28 | 10,030.00 | 10,150.00 | 9,860.00 | 9,970.00 | 9,970.00 | 17,181 |
| 2026-01-27 | 10,070.00 | 10,140.00 | 9,870.00 | 10,030.00 | 10,030.00 | 19,216 |
| 2026-01-26 | 9,370.00 | 10,090.00 | 9,370.00 | 10,030.00 | 10,030.00 | 45,895 |
| 2026-01-23 | 9,260.00 | 9,490.00 | 9,220.00 | 9,370.00 | 9,370.00 | 13,620 |
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.