Tdspharm Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 9,110.00 | 9,430.00 | 9,050.00 | 9,260.00 | 9,260.00 | 25,157 |
| 2026-01-21 | 9,270.00 | 9,410.00 | 8,920.00 | 9,060.00 | 9,060.00 | 36,564 |
| 2026-01-20 | 9,320.00 | 9,670.00 | 9,200.00 | 9,410.00 | 9,410.00 | 27,028 |
| 2026-01-19 | 9,400.00 | 9,400.00 | 9,200.00 | 9,320.00 | 9,320.00 | 11,491 |
| 2026-01-16 | 9,490.00 | 9,520.00 | 9,260.00 | 9,400.00 | 9,400.00 | 9,919 |
| 2026-01-15 | 9,310.00 | 9,390.00 | 9,180.00 | 9,390.00 | 9,390.00 | 12,482 |
| 2026-01-14 | 9,400.00 | 9,470.00 | 9,270.00 | 9,310.00 | 9,310.00 | 25,710 |
| 2026-01-13 | 9,790.00 | 9,790.00 | 9,310.00 | 9,420.00 | 9,420.00 | 36,851 |
| 2026-01-12 | 9,660.00 | 10,050.00 | 9,610.00 | 9,790.00 | 9,790.00 | 11,979 |
| 2026-01-09 | 9,540.00 | 9,770.00 | 9,450.00 | 9,660.00 | 9,660.00 | 9,820 |
| 2026-01-08 | 9,900.00 | 9,900.00 | 9,500.00 | 9,540.00 | 9,540.00 | 21,499 |
| 2026-01-07 | 9,980.00 | 10,050.00 | 9,640.00 | 9,760.00 | 9,760.00 | 17,422 |
| 2026-01-06 | 10,190.00 | 10,190.00 | 9,860.00 | 9,980.00 | 9,980.00 | 17,102 |
| 2026-01-05 | 10,280.00 | 10,280.00 | 9,890.00 | 9,970.00 | 9,970.00 | 30,022 |
| 2026-01-02 | 9,780.00 | 10,150.00 | 9,730.00 | 9,890.00 | 9,890.00 | 16,358 |
| 2025-12-30 | 9,760.00 | 9,990.00 | 9,750.00 | 9,850.00 | 9,850.00 | 16,580 |
| 2025-12-29 | 9,740.00 | 9,900.00 | 9,710.00 | 9,750.00 | 9,750.00 | 10,226 |
| 2025-12-26 | 9,670.00 | 9,950.00 | 9,600.00 | 9,730.00 | 9,730.00 | 22,885 |
| 2025-12-24 | 10,000.00 | 10,030.00 | 9,670.00 | 9,670.00 | 9,670.00 | 32,171 |
| 2025-12-23 | 10,270.00 | 10,320.00 | 9,990.00 | 10,000.00 | 10,000.00 | 24,733 |
| 2025-12-22 | 10,530.00 | 10,790.00 | 10,200.00 | 10,270.00 | 10,270.00 | 91,854 |
| 2025-12-19 | 9,980.00 | 10,500.00 | 9,900.00 | 10,270.00 | 10,270.00 | 103,150 |
| 2025-12-18 | 9,700.00 | 10,150.00 | 9,660.00 | 10,000.00 | 10,000.00 | 49,895 |
| 2025-12-17 | 9,600.00 | 10,400.00 | 9,450.00 | 9,860.00 | 9,860.00 | 89,016 |
| 2025-12-16 | 9,680.00 | 9,700.00 | 9,490.00 | 9,580.00 | 9,580.00 | 28,078 |
| 2025-12-15 | 9,820.00 | 9,820.00 | 9,560.00 | 9,650.00 | 9,650.00 | 17,694 |
| 2025-12-12 | 9,890.00 | 9,890.00 | 9,610.00 | 9,820.00 | 9,820.00 | 17,746 |
| 2025-12-11 | 9,680.00 | 9,950.00 | 9,600.00 | 9,740.00 | 9,740.00 | 31,285 |
| 2025-12-10 | 9,700.00 | 9,770.00 | 9,550.00 | 9,630.00 | 9,630.00 | 22,716 |
| 2025-12-09 | 9,680.00 | 9,980.00 | 9,540.00 | 9,790.00 | 9,790.00 | 29,058 |
| 2025-12-08 | 9,610.00 | 10,070.00 | 9,600.00 | 9,650.00 | 9,650.00 | 41,954 |
| 2025-12-05 | 10,120.00 | 10,240.00 | 9,210.00 | 9,710.00 | 9,710.00 | 56,047 |
| 2025-12-04 | 10,050.00 | 10,250.00 | 9,870.00 | 10,120.00 | 10,120.00 | 48,771 |
| 2025-12-03 | 10,260.00 | 10,330.00 | 9,980.00 | 10,050.00 | 10,050.00 | 56,184 |
| 2025-12-02 | 10,120.00 | 10,240.00 | 9,810.00 | 10,230.00 | 10,230.00 | 102,737 |
| 2025-12-01 | 10,380.00 | 10,580.00 | 10,040.00 | 10,110.00 | 10,110.00 | 195,482 |
| 2025-11-28 | 8,570.00 | 10,800.00 | 8,550.00 | 10,500.00 | 10,500.00 | 1,107,215 |
| 2025-11-27 | 8,500.00 | 8,590.00 | 8,430.00 | 8,500.00 | 8,500.00 | 14,569 |
| 2025-11-26 | 8,420.00 | 8,600.00 | 8,420.00 | 8,440.00 | 8,440.00 | 21,146 |
| 2025-11-25 | 8,400.00 | 8,650.00 | 8,330.00 | 8,490.00 | 8,490.00 | 14,617 |
| 2025-11-24 | 8,600.00 | 8,870.00 | 8,390.00 | 8,390.00 | 8,390.00 | 31,682 |
| 2025-11-21 | 8,610.00 | 8,830.00 | 8,580.00 | 8,580.00 | 8,580.00 | 19,229 |
| 2025-11-20 | 8,610.00 | 8,900.00 | 8,610.00 | 8,830.00 | 8,830.00 | 11,725 |
| 2025-11-19 | 8,910.00 | 8,910.00 | 8,630.00 | 8,630.00 | 8,630.00 | 21,531 |
| 2025-11-18 | 9,050.00 | 9,330.00 | 8,710.00 | 8,740.00 | 8,740.00 | 15,923 |
| 2025-11-17 | 9,150.00 | 9,290.00 | 9,010.00 | 9,150.00 | 9,150.00 | 12,492 |
| 2025-11-14 | 9,160.00 | 9,700.00 | 9,000.00 | 9,130.00 | 9,130.00 | 20,197 |
| 2025-11-13 | 9,180.00 | 9,390.00 | 9,130.00 | 9,230.00 | 9,230.00 | 15,604 |
| 2025-11-12 | 8,830.00 | 9,370.00 | 8,830.00 | 9,200.00 | 9,200.00 | 10,281 |
| 2025-11-11 | 9,110.00 | 9,370.00 | 8,910.00 | 8,990.00 | 8,990.00 | 8,118 |
| 2025-11-10 | 8,630.00 | 9,110.00 | 8,630.00 | 9,100.00 | 9,100.00 | 25,502 |
| 2025-11-07 | 8,990.00 | 8,990.00 | 8,600.00 | 8,630.00 | 8,630.00 | 30,347 |
| 2025-11-06 | 9,280.00 | 9,280.00 | 8,910.00 | 9,000.00 | 9,000.00 | 32,157 |
| 2025-11-05 | 9,170.00 | 9,300.00 | 8,730.00 | 8,850.00 | 8,850.00 | 56,083 |
| 2025-11-04 | 8,800.00 | 9,420.00 | 8,780.00 | 9,160.00 | 9,160.00 | 42,628 |
| 2025-11-03 | 9,010.00 | 9,040.00 | 8,800.00 | 8,840.00 | 8,840.00 | 46,258 |
| 2025-10-31 | 9,420.00 | 9,420.00 | 9,000.00 | 9,010.00 | 9,010.00 | 17,595 |
| 2025-10-30 | 9,180.00 | 9,180.00 | 8,920.00 | 9,050.00 | 9,050.00 | 28,837 |
| 2025-10-29 | 9,420.00 | 9,420.00 | 9,060.00 | 9,120.00 | 9,120.00 | 57,399 |
| 2025-10-28 | 9,460.00 | 9,690.00 | 9,340.00 | 9,340.00 | 9,340.00 | 36,926 |
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.