High Tech Pharm Co., Ltd. (KOSDAQ:106190)
South Korea flag South Korea · Delayed Price · Currency is KRW
13,360
-380 (-2.77%)
At close: Oct 28, 2025

High Tech Pharm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202512,970.0012,970.0012,570.0012,570.0012,570.00-1.72%37,138
Oct 30, 202513,140.0013,140.0012,780.0012,790.0012,790.00-2.66%45,377
Oct 29, 202513,730.0013,730.0013,050.0013,140.0013,140.00-1.65%31,114
Oct 28, 202513,740.0013,750.0013,320.0013,360.0013,360.00-2.77%20,678
Oct 27, 202513,300.0013,840.0013,300.0013,740.0013,740.003.78%53,164
Oct 24, 202513,300.0013,500.0013,080.0013,240.0013,240.00-0.45%16,539
Oct 23, 202513,250.0013,500.0013,110.0013,300.0013,300.000.38%19,305
Oct 22, 202512,960.0013,500.0012,820.0013,250.0013,250.002.79%21,406
Oct 21, 202512,760.0012,950.0012,690.0012,890.0012,890.000.62%23,579
Oct 20, 202512,700.0012,880.0012,650.0012,810.0012,810.00-0.54%13,203
Oct 17, 202513,310.0013,310.0012,780.0012,880.0012,880.00-1.68%23,308
Oct 16, 202513,290.0013,290.0012,970.0013,100.0013,100.00-0.76%16,001
Oct 15, 202513,390.0013,640.0013,110.0013,200.0013,200.00-1.42%27,350
Oct 14, 202512,600.0013,800.0012,260.0013,390.0013,390.006.52%94,472
Oct 13, 202512,810.0012,960.0012,510.0012,570.0012,570.00-1.80%29,625
Oct 10, 202513,020.0013,020.0012,720.0012,800.0012,800.00-1.69%23,871
Oct 2, 202513,120.0013,120.0012,930.0013,020.0013,020.00-0.76%12,425
Oct 1, 202513,390.0013,390.0012,970.0013,120.0013,120.00-1.65%27,425
Sep 30, 202513,100.0013,400.0013,100.0013,340.0013,340.000.76%17,419
Sep 29, 202513,110.0013,300.0013,030.0013,240.0013,240.000.99%14,144
Sep 26, 202513,190.0013,190.0012,980.0013,110.0013,110.00-1.13%23,462
Sep 25, 202513,370.0013,430.0013,120.0013,260.0013,260.00-1.27%27,785
Sep 24, 202513,330.0013,490.0013,100.0013,430.0013,430.001.13%50,703
Sep 23, 202513,230.0013,320.0013,130.0013,280.0013,280.000.61%28,783
Sep 22, 202513,470.0013,470.0013,000.0013,200.0013,200.00-2.22%25,980
Sep 19, 202513,310.0013,500.0013,000.0013,500.0013,500.001.43%15,741
Sep 18, 202513,450.0013,650.0013,150.0013,310.0013,310.00-1.04%31,413
Sep 17, 202513,200.0013,510.0013,100.0013,450.0013,450.001.89%31,164
Sep 16, 202513,260.0013,260.0012,970.0013,200.0013,200.00-0.83%30,938
Sep 15, 202513,610.0013,620.0013,000.0013,310.0013,310.00-3.20%51,030
Sep 12, 202513,990.0013,990.0013,230.0013,750.0013,750.00-0.51%85,033
Sep 11, 202513,040.0013,920.0013,040.0013,820.0013,820.005.34%95,256
Sep 10, 202513,220.0013,340.0013,090.0013,120.0013,120.00-0.23%33,332
Sep 9, 202513,220.0013,220.0012,810.0013,150.0013,150.001.15%14,644
Sep 8, 202512,820.0013,260.0012,820.0013,000.0013,000.001.64%27,672
Sep 5, 202513,380.0013,380.0012,400.0012,790.0012,790.00-1.08%36,937
Sep 4, 202513,480.0013,480.0012,660.0012,930.0012,930.00-1.07%35,837
Sep 3, 202513,150.0013,480.0012,740.0013,070.0013,070.00-0.61%99,651
Sep 2, 202512,030.0013,300.0011,810.0013,150.0013,150.0010.04%120,827
Sep 1, 202511,900.0012,050.0011,710.0011,950.0011,950.000.42%12,931
Aug 29, 202511,360.0011,970.0011,310.0011,900.0011,900.005.22%46,448
Aug 28, 202511,500.0011,500.0011,130.0011,310.0011,310.00-0.62%29,102
Aug 27, 202511,740.0011,740.0011,180.0011,380.0011,380.00-1.04%29,651
Aug 26, 202511,450.0011,600.0011,410.0011,500.0011,500.00-0.86%14,647
Aug 25, 202511,630.0011,760.0011,550.0011,600.0011,600.00-0.26%10,872
Aug 22, 202511,540.0011,670.0011,460.0011,630.0011,630.00-13,233
Aug 21, 202511,680.0011,750.0011,260.0011,630.0011,630.001.13%49,536
Aug 20, 202512,090.0012,090.0011,420.0011,500.0011,500.00-4.88%87,464
Aug 19, 202512,160.0012,180.0011,980.0012,090.0012,090.00-1.06%10,076
Aug 18, 202512,430.0012,490.0012,020.0012,220.0012,220.00-2.78%37,718