Tdspharm Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 10,970.00 | 10,970.00 | 10,630.00 | 10,710.00 | 10,710.00 | 15,327 |
| 2025-07-25 | 10,780.00 | 10,990.00 | 10,740.00 | 10,810.00 | 10,810.00 | 13,337 |
| 2025-07-24 | 10,860.00 | 11,180.00 | 10,730.00 | 10,780.00 | 10,780.00 | 19,374 |
| 2025-07-23 | 10,880.00 | 11,170.00 | 10,810.00 | 10,930.00 | 10,930.00 | 10,870 |
| 2025-07-22 | 11,200.00 | 11,250.00 | 10,870.00 | 10,930.00 | 10,930.00 | 15,610 |
| 2025-07-21 | 11,160.00 | 11,270.00 | 11,050.00 | 11,190.00 | 11,190.00 | 10,308 |
| 2025-07-18 | 11,180.00 | 11,300.00 | 11,000.00 | 11,160.00 | 11,160.00 | 12,837 |
| 2025-07-17 | 11,010.00 | 11,310.00 | 10,830.00 | 11,260.00 | 11,260.00 | 28,095 |
| 2025-07-16 | 11,260.00 | 11,260.00 | 10,860.00 | 10,970.00 | 10,970.00 | 25,548 |
| 2025-07-15 | 10,730.00 | 11,690.00 | 10,730.00 | 11,270.00 | 11,270.00 | 82,881 |
| 2025-07-14 | 11,000.00 | 11,030.00 | 10,720.00 | 10,790.00 | 10,790.00 | 17,560 |
| 2025-07-11 | 10,910.00 | 11,190.00 | 10,890.00 | 11,020.00 | 11,020.00 | 13,956 |
| 2025-07-10 | 10,990.00 | 11,080.00 | 10,870.00 | 11,000.00 | 11,000.00 | 14,100 |
| 2025-07-09 | 10,980.00 | 10,980.00 | 10,700.00 | 10,950.00 | 10,950.00 | 14,448 |
| 2025-07-08 | 10,880.00 | 11,150.00 | 10,810.00 | 10,810.00 | 10,810.00 | 38,238 |
| 2025-07-07 | 10,970.00 | 11,120.00 | 10,900.00 | 10,970.00 | 10,970.00 | 17,906 |
| 2025-07-04 | 11,080.00 | 11,280.00 | 10,940.00 | 10,990.00 | 10,990.00 | 25,255 |
| 2025-07-03 | 10,620.00 | 11,260.00 | 10,620.00 | 11,080.00 | 11,080.00 | 37,971 |
| 2025-07-02 | 10,840.00 | 10,920.00 | 10,570.00 | 10,610.00 | 10,610.00 | 36,032 |
| 2025-07-01 | 10,630.00 | 10,820.00 | 10,630.00 | 10,740.00 | 10,740.00 | 16,869 |
| 2025-06-30 | 10,780.00 | 11,060.00 | 10,600.00 | 10,720.00 | 10,720.00 | 17,257 |
| 2025-06-27 | 10,980.00 | 11,080.00 | 10,820.00 | 10,820.00 | 10,820.00 | 29,713 |
| 2025-06-26 | 11,080.00 | 11,150.00 | 10,820.00 | 11,040.00 | 11,040.00 | 32,646 |
| 2025-06-25 | 11,300.00 | 11,300.00 | 11,030.00 | 11,080.00 | 11,080.00 | 21,267 |
| 2025-06-24 | 11,170.00 | 11,350.00 | 10,990.00 | 11,300.00 | 11,300.00 | 74,873 |
| 2025-06-23 | 11,400.00 | 11,550.00 | 11,050.00 | 11,150.00 | 11,150.00 | 39,463 |
| 2025-06-20 | 11,640.00 | 11,690.00 | 11,450.00 | 11,480.00 | 11,480.00 | 33,203 |
| 2025-06-19 | 11,570.00 | 11,690.00 | 11,510.00 | 11,640.00 | 11,640.00 | 14,932 |
| 2025-06-18 | 11,700.00 | 11,730.00 | 11,520.00 | 11,570.00 | 11,570.00 | 16,425 |
| 2025-06-17 | 11,600.00 | 11,800.00 | 10,930.00 | 11,630.00 | 11,630.00 | 40,541 |
| 2025-06-16 | 11,770.00 | 11,770.00 | 11,510.00 | 11,590.00 | 11,590.00 | 23,179 |
| 2025-06-13 | 11,800.00 | 11,890.00 | 11,510.00 | 11,890.00 | 11,890.00 | 42,298 |
| 2025-06-12 | 11,690.00 | 11,800.00 | 11,640.00 | 11,680.00 | 11,680.00 | 22,711 |
| 2025-06-11 | 11,780.00 | 11,830.00 | 11,600.00 | 11,700.00 | 11,700.00 | 19,392 |
| 2025-06-10 | 11,800.00 | 11,800.00 | 11,510.00 | 11,770.00 | 11,770.00 | 19,709 |
| 2025-06-09 | 11,660.00 | 11,810.00 | 11,460.00 | 11,760.00 | 11,760.00 | 22,070 |
| 2025-06-05 | 11,310.00 | 11,680.00 | 11,310.00 | 11,660.00 | 11,660.00 | 27,278 |
| 2025-06-04 | 11,310.00 | 11,440.00 | 11,240.00 | 11,390.00 | 11,390.00 | 21,936 |
| 2025-06-02 | 11,510.00 | 11,530.00 | 11,240.00 | 11,270.00 | 11,270.00 | 23,317 |
| 2025-05-30 | 11,730.00 | 11,940.00 | 11,220.00 | 11,500.00 | 11,500.00 | 52,035 |
| 2025-05-29 | 11,860.00 | 11,980.00 | 11,730.00 | 11,760.00 | 11,760.00 | 10,359 |
| 2025-05-28 | 11,860.00 | 11,980.00 | 11,800.00 | 11,850.00 | 11,850.00 | 14,731 |
| 2025-05-27 | 11,600.00 | 11,860.00 | 11,560.00 | 11,860.00 | 11,860.00 | 14,795 |
| 2025-05-26 | 11,700.00 | 11,830.00 | 11,600.00 | 11,660.00 | 11,660.00 | 28,826 |
| 2025-05-23 | 11,930.00 | 12,060.00 | 11,600.00 | 11,710.00 | 11,710.00 | 32,232 |
| 2025-05-22 | 11,890.00 | 12,240.00 | 11,850.00 | 11,990.00 | 11,990.00 | 28,486 |
| 2025-05-21 | 11,880.00 | 12,180.00 | 11,870.00 | 12,010.00 | 12,010.00 | 13,655 |
| 2025-05-20 | 11,800.00 | 11,990.00 | 11,730.00 | 11,870.00 | 11,870.00 | 24,075 |
| 2025-05-19 | 11,940.00 | 12,150.00 | 11,720.00 | 11,730.00 | 11,730.00 | 30,226 |
| 2025-05-16 | 12,480.00 | 12,480.00 | 11,850.00 | 11,930.00 | 11,930.00 | 48,030 |
| 2025-05-15 | 12,350.00 | 12,510.00 | 12,250.00 | 12,300.00 | 12,300.00 | 22,890 |
| 2025-05-14 | 12,600.00 | 12,600.00 | 12,310.00 | 12,490.00 | 12,490.00 | 20,692 |
| 2025-05-13 | 12,600.00 | 12,870.00 | 12,450.00 | 12,500.00 | 12,500.00 | 29,878 |
| 2025-05-12 | 12,590.00 | 12,740.00 | 12,360.00 | 12,620.00 | 12,620.00 | 31,364 |
| 2025-05-09 | 12,390.00 | 12,590.00 | 12,220.00 | 12,590.00 | 12,590.00 | 17,662 |
| 2025-05-08 | 12,210.00 | 12,620.00 | 12,160.00 | 12,470.00 | 12,470.00 | 31,773 |
| 2025-05-07 | 12,000.00 | 12,250.00 | 11,930.00 | 12,210.00 | 12,210.00 | 22,404 |
| 2025-05-02 | 12,210.00 | 12,290.00 | 12,000.00 | 12,050.00 | 12,050.00 | 25,840 |
| 2025-04-30 | 12,520.00 | 12,590.00 | 12,140.00 | 12,210.00 | 12,210.00 | 19,641 |
| 2025-04-29 | 12,540.00 | 12,700.00 | 12,370.00 | 12,520.00 | 12,520.00 | 26,327 |
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.