High Tech Pharm Co., Ltd. (KOSDAQ:106190)
South Korea · Delayed Price · Currency is KRW 13,310
-440 (-3.20%)
At close: Sep 15, 2025
High Tech Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 13,200.00 | 13,510.00 | 13,100.00 | 13,450.00 | - | 1.89% | 31,164 |
| Sep 16, 2025 | 13,260.00 | 13,260.00 | 12,970.00 | 13,200.00 | - | -0.83% | 30,938 |
| Sep 15, 2025 | 13,610.00 | 13,620.00 | 13,000.00 | 13,310.00 | - | -3.20% | 51,030 |
| Sep 12, 2025 | 13,990.00 | 13,990.00 | 13,230.00 | 13,750.00 | - | -0.51% | 85,033 |
| Sep 11, 2025 | 13,040.00 | 13,920.00 | 13,040.00 | 13,820.00 | - | 5.34% | 95,256 |
| Sep 10, 2025 | 13,220.00 | 13,340.00 | 13,090.00 | 13,120.00 | - | -0.23% | 33,332 |
| Sep 9, 2025 | 13,220.00 | 13,220.00 | 12,810.00 | 13,150.00 | - | 1.15% | 14,644 |
| Sep 8, 2025 | 12,820.00 | 13,260.00 | 12,820.00 | 13,000.00 | - | 1.64% | 27,672 |
| Sep 5, 2025 | 13,380.00 | 13,380.00 | 12,400.00 | 12,790.00 | - | -1.08% | 36,937 |
| Sep 4, 2025 | 13,480.00 | 13,480.00 | 12,660.00 | 12,930.00 | - | -1.07% | 35,837 |
| Sep 3, 2025 | 13,150.00 | 13,480.00 | 12,740.00 | 13,070.00 | - | -0.61% | 99,651 |
| Sep 2, 2025 | 12,030.00 | 13,300.00 | 11,810.00 | 13,150.00 | - | 10.04% | 120,827 |
| Sep 1, 2025 | 11,900.00 | 12,050.00 | 11,710.00 | 11,950.00 | - | 0.42% | 12,931 |
| Aug 29, 2025 | 11,360.00 | 11,970.00 | 11,310.00 | 11,900.00 | - | 5.22% | 46,448 |
| Aug 28, 2025 | 11,500.00 | 11,500.00 | 11,130.00 | 11,310.00 | - | -0.62% | 29,102 |
| Aug 27, 2025 | 11,740.00 | 11,740.00 | 11,180.00 | 11,380.00 | - | -1.04% | 29,651 |
| Aug 26, 2025 | 11,450.00 | 11,600.00 | 11,410.00 | 11,500.00 | - | -0.86% | 14,647 |
| Aug 25, 2025 | 11,630.00 | 11,760.00 | 11,550.00 | 11,600.00 | - | -0.26% | 10,872 |
| Aug 22, 2025 | 11,540.00 | 11,670.00 | 11,460.00 | 11,630.00 | - | - | 13,233 |
| Aug 21, 2025 | 11,680.00 | 11,750.00 | 11,260.00 | 11,630.00 | - | 1.13% | 49,536 |
| Aug 20, 2025 | 12,090.00 | 12,090.00 | 11,420.00 | 11,500.00 | - | -4.88% | 87,464 |
| Aug 19, 2025 | 12,160.00 | 12,180.00 | 11,980.00 | 12,090.00 | - | -1.06% | 10,076 |
| Aug 18, 2025 | 12,430.00 | 12,490.00 | 12,020.00 | 12,220.00 | - | -2.78% | 37,718 |
| Aug 14, 2025 | 12,450.00 | 12,640.00 | 12,360.00 | 12,570.00 | - | 1.13% | 3,699 |
| Aug 13, 2025 | 12,300.00 | 12,660.00 | 12,300.00 | 12,430.00 | - | 0.57% | 6,270 |
| Aug 12, 2025 | 12,480.00 | 12,500.00 | 12,320.00 | 12,360.00 | - | -0.96% | 5,600 |
| Aug 11, 2025 | 12,570.00 | 12,650.00 | 12,480.00 | 12,480.00 | - | -1.34% | 5,309 |
| Aug 8, 2025 | 12,520.00 | 12,800.00 | 12,520.00 | 12,650.00 | - | 0.56% | 4,027 |
| Aug 7, 2025 | 12,720.00 | 12,720.00 | 12,500.00 | 12,580.00 | - | -0.71% | 5,899 |
| Aug 6, 2025 | 12,530.00 | 12,680.00 | 12,270.00 | 12,670.00 | - | - | 13,490 |
| Aug 5, 2025 | 12,520.00 | 12,760.00 | 12,500.00 | 12,670.00 | - | 0.08% | 9,454 |
| Aug 4, 2025 | 12,210.00 | 12,840.00 | 12,180.00 | 12,660.00 | - | 2.84% | 13,010 |
| Aug 1, 2025 | 12,400.00 | 12,590.00 | 12,120.00 | 12,310.00 | - | -1.52% | 25,614 |
| Jul 31, 2025 | 12,420.00 | 12,580.00 | 12,340.00 | 12,500.00 | - | - | 5,821 |
| Jul 30, 2025 | 12,420.00 | 12,610.00 | 12,310.00 | 12,500.00 | - | 0.32% | 15,398 |
| Jul 29, 2025 | 12,470.00 | 12,540.00 | 12,290.00 | 12,460.00 | - | -0.24% | 11,880 |
| Jul 28, 2025 | 12,690.00 | 12,780.00 | 12,470.00 | 12,490.00 | - | -1.58% | 21,739 |
| Jul 25, 2025 | 12,720.00 | 12,870.00 | 12,670.00 | 12,690.00 | - | -0.16% | 6,135 |
| Jul 24, 2025 | 12,880.00 | 12,960.00 | 12,710.00 | 12,710.00 | - | -1.32% | 11,997 |
| Jul 23, 2025 | 12,990.00 | 12,990.00 | 12,700.00 | 12,880.00 | - | 0.08% | 12,319 |
| Jul 22, 2025 | 13,230.00 | 13,230.00 | 12,730.00 | 12,870.00 | - | -1.38% | 22,798 |
| Jul 21, 2025 | 13,160.00 | 13,160.00 | 12,960.00 | 13,050.00 | - | -0.84% | 12,160 |
| Jul 18, 2025 | 13,500.00 | 13,500.00 | 13,070.00 | 13,160.00 | - | -1.64% | 16,982 |
| Jul 17, 2025 | 13,300.00 | 13,480.00 | 13,150.00 | 13,380.00 | - | 0.75% | 28,566 |
| Jul 16, 2025 | 13,010.00 | 13,400.00 | 12,830.00 | 13,280.00 | - | 2.08% | 34,099 |
| Jul 15, 2025 | 13,000.00 | 13,050.00 | 12,600.00 | 13,010.00 | - | 2.12% | 35,356 |
| Jul 14, 2025 | 12,870.00 | 12,970.00 | 12,710.00 | 12,740.00 | - | -1.92% | 15,910 |
| Jul 11, 2025 | 13,000.00 | 13,050.00 | 12,700.00 | 12,990.00 | - | -0.84% | 44,637 |
| Jul 10, 2025 | 12,870.00 | 13,150.00 | 12,830.00 | 13,100.00 | - | 1.08% | 44,696 |
| Jul 9, 2025 | 13,180.00 | 13,270.00 | 12,870.00 | 12,960.00 | - | -1.59% | 46,672 |