Tdspharm Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 9,460.00 | 9,690.00 | 9,340.00 | 9,340.00 | 9,340.00 | 36,926 |
| 2025-10-27 | 9,580.00 | 9,580.00 | 9,390.00 | 9,450.00 | 9,450.00 | 43,780 |
| 2025-10-24 | 9,710.00 | 9,760.00 | 9,410.00 | 9,490.00 | 9,490.00 | 49,963 |
| 2025-10-23 | 9,920.00 | 9,920.00 | 9,680.00 | 9,710.00 | 9,710.00 | 13,932 |
| 2025-10-22 | 10,000.00 | 10,000.00 | 9,820.00 | 9,920.00 | 9,920.00 | 10,199 |
| 2025-10-21 | 10,100.00 | 10,100.00 | 9,890.00 | 9,900.00 | 9,900.00 | 16,256 |
| 2025-10-20 | 9,950.00 | 10,100.00 | 9,950.00 | 10,030.00 | 10,030.00 | 17,894 |
| 2025-10-17 | 9,810.00 | 10,100.00 | 9,810.00 | 10,010.00 | 10,010.00 | 16,057 |
| 2025-10-16 | 9,910.00 | 10,000.00 | 9,790.00 | 9,900.00 | 9,900.00 | 18,077 |
| 2025-10-15 | 9,540.00 | 9,930.00 | 9,540.00 | 9,910.00 | 9,910.00 | 18,246 |
| 2025-10-14 | 9,550.00 | 9,810.00 | 9,470.00 | 9,540.00 | 9,540.00 | 20,805 |
| 2025-10-13 | 9,430.00 | 9,730.00 | 9,400.00 | 9,570.00 | 9,570.00 | 18,850 |
| 2025-10-10 | 9,740.00 | 9,810.00 | 9,590.00 | 9,750.00 | 9,750.00 | 24,589 |
| 2025-10-02 | 9,720.00 | 9,930.00 | 9,670.00 | 9,780.00 | 9,780.00 | 10,935 |
| 2025-10-01 | 9,960.00 | 10,020.00 | 9,720.00 | 9,730.00 | 9,730.00 | 22,220 |
| 2025-09-30 | 9,870.00 | 10,010.00 | 9,820.00 | 9,960.00 | 9,960.00 | 11,255 |
| 2025-09-29 | 9,920.00 | 10,170.00 | 9,890.00 | 9,910.00 | 9,910.00 | 6,881 |
| 2025-09-26 | 10,250.00 | 10,280.00 | 9,910.00 | 9,910.00 | 9,910.00 | 48,145 |
| 2025-09-25 | 10,370.00 | 10,370.00 | 10,220.00 | 10,300.00 | 10,300.00 | 6,869 |
| 2025-09-24 | 10,440.00 | 10,500.00 | 10,100.00 | 10,370.00 | 10,370.00 | 30,571 |
| 2025-09-23 | 10,180.00 | 10,920.00 | 10,070.00 | 10,440.00 | 10,440.00 | 48,476 |
| 2025-09-22 | 10,200.00 | 10,300.00 | 10,110.00 | 10,180.00 | 10,180.00 | 18,204 |
| 2025-09-19 | 10,400.00 | 10,400.00 | 10,130.00 | 10,210.00 | 10,210.00 | 19,683 |
| 2025-09-18 | 10,250.00 | 10,290.00 | 10,150.00 | 10,160.00 | 10,160.00 | 8,421 |
| 2025-09-17 | 10,310.00 | 10,310.00 | 10,130.00 | 10,200.00 | 10,200.00 | 17,102 |
| 2025-09-16 | 10,380.00 | 10,450.00 | 10,290.00 | 10,410.00 | 10,410.00 | 15,252 |
| 2025-09-15 | 10,410.00 | 10,460.00 | 10,210.00 | 10,450.00 | 10,450.00 | 13,410 |
| 2025-09-12 | 10,400.00 | 10,520.00 | 10,310.00 | 10,460.00 | 10,460.00 | 21,224 |
| 2025-09-11 | 10,380.00 | 10,480.00 | 10,300.00 | 10,400.00 | 10,400.00 | 19,797 |
| 2025-09-10 | 10,420.00 | 10,420.00 | 10,250.00 | 10,390.00 | 10,390.00 | 17,380 |
| 2025-09-09 | 10,220.00 | 10,450.00 | 10,220.00 | 10,300.00 | 10,300.00 | 18,329 |
| 2025-09-08 | 10,130.00 | 10,330.00 | 10,060.00 | 10,310.00 | 10,310.00 | 20,148 |
| 2025-09-05 | 10,190.00 | 10,190.00 | 10,070.00 | 10,120.00 | 10,120.00 | 14,914 |
| 2025-09-04 | 10,060.00 | 10,200.00 | 10,060.00 | 10,150.00 | 10,150.00 | 17,371 |
| 2025-09-03 | 9,810.00 | 10,180.00 | 9,810.00 | 10,130.00 | 10,130.00 | 21,781 |
| 2025-09-02 | 9,870.00 | 10,010.00 | 9,870.00 | 9,990.00 | 9,990.00 | 9,845 |
| 2025-09-01 | 9,940.00 | 10,140.00 | 9,810.00 | 9,840.00 | 9,840.00 | 33,175 |
| 2025-08-29 | 10,360.00 | 10,400.00 | 10,010.00 | 10,030.00 | 10,030.00 | 50,560 |
| 2025-08-28 | 10,500.00 | 10,500.00 | 10,150.00 | 10,360.00 | 10,360.00 | 38,319 |
| 2025-08-27 | 10,610.00 | 10,630.00 | 10,360.00 | 10,500.00 | 10,500.00 | 23,761 |
| 2025-08-26 | 10,610.00 | 10,850.00 | 10,590.00 | 10,600.00 | 10,600.00 | 15,170 |
| 2025-08-25 | 10,610.00 | 10,940.00 | 10,610.00 | 10,800.00 | 10,800.00 | 9,586 |
| 2025-08-22 | 10,590.00 | 10,820.00 | 10,580.00 | 10,600.00 | 10,600.00 | 9,954 |
| 2025-08-21 | 10,510.00 | 10,960.00 | 10,510.00 | 10,590.00 | 10,590.00 | 42,587 |
| 2025-08-20 | 10,810.00 | 11,010.00 | 10,360.00 | 10,510.00 | 10,510.00 | 34,295 |
| 2025-08-19 | 11,200.00 | 11,280.00 | 10,580.00 | 10,900.00 | 10,900.00 | 29,588 |
| 2025-08-18 | 11,350.00 | 11,350.00 | 10,810.00 | 11,200.00 | 11,200.00 | 21,932 |
| 2025-08-14 | 11,430.00 | 11,650.00 | 11,190.00 | 11,360.00 | 11,360.00 | 22,059 |
| 2025-08-13 | 11,410.00 | 11,530.00 | 11,210.00 | 11,430.00 | 11,430.00 | 31,785 |
| 2025-08-12 | 11,080.00 | 11,460.00 | 11,080.00 | 11,340.00 | 11,340.00 | 36,598 |
| 2025-08-11 | 10,910.00 | 11,200.00 | 10,910.00 | 11,180.00 | 11,180.00 | 21,376 |
| 2025-08-08 | 10,860.00 | 11,110.00 | 10,860.00 | 11,000.00 | 11,000.00 | 20,968 |
| 2025-08-07 | 11,030.00 | 11,060.00 | 10,840.00 | 10,940.00 | 10,940.00 | 7,954 |
| 2025-08-06 | 10,720.00 | 11,030.00 | 10,640.00 | 11,020.00 | 11,020.00 | 15,575 |
| 2025-08-05 | 10,750.00 | 10,850.00 | 10,590.00 | 10,760.00 | 10,760.00 | 9,707 |
| 2025-08-04 | 10,620.00 | 10,790.00 | 10,470.00 | 10,590.00 | 10,590.00 | 13,974 |
| 2025-08-01 | 10,880.00 | 10,890.00 | 10,480.00 | 10,620.00 | 10,620.00 | 31,628 |
| 2025-07-31 | 10,990.00 | 11,050.00 | 10,750.00 | 10,960.00 | 10,960.00 | 17,165 |
| 2025-07-30 | 10,780.00 | 11,070.00 | 10,650.00 | 11,000.00 | 11,000.00 | 16,705 |
| 2025-07-29 | 10,610.00 | 10,820.00 | 10,610.00 | 10,790.00 | 10,790.00 | 6,702 |
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.