High Tech Pharm Co., Ltd. (KOSDAQ:106190)
South Korea · Delayed Price · Currency is KRW 15,800
-290 (-1.80%)
At close: Feb 27, 2026
High Tech Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 15,820.00 | 16,260.00 | 15,730.00 | 15,800.00 | 15,800.00 | -1.80% | 21,821 |
| Feb 26, 2026 | 16,000.00 | 16,290.00 | 15,440.00 | 16,090.00 | 16,090.00 | 0.56% | 53,276 |
| Feb 25, 2026 | 17,140.00 | 17,260.00 | 15,910.00 | 16,000.00 | 16,000.00 | -6.43% | 60,028 |
| Feb 24, 2026 | 17,370.00 | 17,800.00 | 16,750.00 | 17,100.00 | 17,100.00 | 1.00% | 87,150 |
| Feb 23, 2026 | 16,130.00 | 17,330.00 | 16,050.00 | 16,930.00 | 16,930.00 | 4.70% | 77,591 |
| Feb 20, 2026 | 16,190.00 | 16,700.00 | 15,860.00 | 16,170.00 | 16,170.00 | 1.63% | 60,594 |
| Feb 19, 2026 | 15,200.00 | 16,240.00 | 15,140.00 | 15,910.00 | 15,910.00 | 5.09% | 127,762 |
| Feb 13, 2026 | 15,250.00 | 15,380.00 | 14,780.00 | 15,140.00 | 15,140.00 | -0.72% | 31,209 |
| Feb 12, 2026 | 14,930.00 | 15,480.00 | 14,930.00 | 15,250.00 | 15,250.00 | 2.01% | 33,209 |
| Feb 11, 2026 | 16,520.00 | 16,520.00 | 14,710.00 | 14,950.00 | 14,950.00 | -2.54% | 59,624 |
| Feb 10, 2026 | 13,900.00 | 16,000.00 | 13,900.00 | 15,340.00 | 15,340.00 | 10.36% | 217,394 |
| Feb 9, 2026 | 13,500.00 | 14,200.00 | 13,210.00 | 13,900.00 | 13,900.00 | 3.04% | 48,986 |
| Feb 6, 2026 | 12,870.00 | 13,505.00 | 12,450.00 | 13,490.00 | 13,490.00 | 4.82% | 72,197 |
| Feb 5, 2026 | 12,650.00 | 12,870.00 | 12,520.00 | 12,870.00 | 12,870.00 | 0.63% | 26,653 |
| Feb 4, 2026 | 12,740.00 | 12,940.00 | 12,600.00 | 12,790.00 | 12,790.00 | 0.39% | 18,450 |
| Feb 3, 2026 | 12,100.00 | 12,900.00 | 12,050.00 | 12,740.00 | 12,740.00 | 6.17% | 76,388 |
| Feb 2, 2026 | 11,840.00 | 12,400.00 | 11,510.00 | 12,000.00 | 12,000.00 | 1.78% | 76,409 |
| Jan 30, 2026 | 11,940.00 | 11,940.00 | 11,730.00 | 11,790.00 | 11,790.00 | -0.08% | 24,217 |
| Jan 29, 2026 | 11,830.00 | 11,980.00 | 11,540.00 | 11,800.00 | 11,800.00 | -0.25% | 47,293 |
| Jan 28, 2026 | 11,830.00 | 11,910.00 | 11,690.00 | 11,830.00 | 11,830.00 | - | 43,847 |
| Jan 27, 2026 | 11,680.00 | 11,870.00 | 11,660.00 | 11,830.00 | 11,830.00 | 1.46% | 28,834 |
| Jan 26, 2026 | 11,500.00 | 11,750.00 | 11,330.00 | 11,660.00 | 11,660.00 | 1.04% | 28,894 |
| Jan 23, 2026 | 11,210.00 | 11,570.00 | 11,150.00 | 11,540.00 | 11,540.00 | 2.94% | 17,534 |
| Jan 22, 2026 | 11,240.00 | 11,280.00 | 10,990.00 | 11,210.00 | 11,210.00 | 1.26% | 24,290 |
| Jan 21, 2026 | 11,330.00 | 11,330.00 | 11,040.00 | 11,070.00 | 11,070.00 | -1.60% | 16,126 |
| Jan 20, 2026 | 10,820.00 | 11,280.00 | 10,820.00 | 11,250.00 | 11,250.00 | 3.50% | 14,471 |
| Jan 19, 2026 | 11,100.00 | 11,100.00 | 10,700.00 | 10,870.00 | 10,870.00 | -2.07% | 23,254 |
| Jan 16, 2026 | 11,140.00 | 11,310.00 | 10,950.00 | 11,100.00 | 11,100.00 | -1.16% | 32,029 |
| Jan 15, 2026 | 11,200.00 | 11,370.00 | 11,010.00 | 11,230.00 | 11,230.00 | -0.53% | 22,687 |
| Jan 14, 2026 | 11,410.00 | 11,530.00 | 11,160.00 | 11,290.00 | 11,290.00 | -1.83% | 15,468 |
| Jan 13, 2026 | 11,580.00 | 11,640.00 | 11,370.00 | 11,500.00 | 11,500.00 | 0.09% | 11,414 |
| Jan 12, 2026 | 11,200.00 | 11,560.00 | 11,150.00 | 11,490.00 | 11,490.00 | 1.77% | 14,087 |
| Jan 9, 2026 | 11,180.00 | 11,340.00 | 11,180.00 | 11,290.00 | 11,290.00 | -0.44% | 9,515 |
| Jan 8, 2026 | 11,560.00 | 11,680.00 | 11,120.00 | 11,340.00 | 11,340.00 | -1.90% | 43,114 |
| Jan 7, 2026 | 11,950.00 | 11,950.00 | 11,450.00 | 11,560.00 | 11,560.00 | -2.45% | 41,491 |
| Jan 6, 2026 | 11,840.00 | 11,950.00 | 11,640.00 | 11,850.00 | 11,850.00 | 0.08% | 27,387 |
| Jan 5, 2026 | 12,020.00 | 12,020.00 | 11,700.00 | 11,840.00 | 11,840.00 | -1.00% | 34,656 |
| Jan 2, 2026 | 12,030.00 | 12,030.00 | 11,790.00 | 11,960.00 | 11,960.00 | -0.50% | 23,038 |
| Dec 30, 2025 | 11,860.00 | 12,050.00 | 11,710.00 | 12,020.00 | 12,020.00 | 0.50% | 21,067 |
| Dec 29, 2025 | 12,000.00 | 12,010.00 | 11,870.00 | 11,960.00 | 11,960.00 | -0.33% | 7,228 |
| Dec 26, 2025 | 11,730.00 | 12,090.00 | 11,730.00 | 12,000.00 | 12,000.00 | 1.78% | 9,276 |
| Dec 24, 2025 | 12,000.00 | 12,130.00 | 11,790.00 | 11,790.00 | 11,790.00 | -2.00% | 10,213 |
| Dec 23, 2025 | 11,790.00 | 12,080.00 | 11,680.00 | 12,030.00 | 12,030.00 | 2.56% | 34,874 |
| Dec 22, 2025 | 11,880.00 | 11,880.00 | 11,710.00 | 11,730.00 | 11,730.00 | -1.26% | 16,745 |
| Dec 19, 2025 | 12,000.00 | 12,000.00 | 11,700.00 | 11,880.00 | 11,880.00 | -1.00% | 26,324 |
| Dec 18, 2025 | 12,110.00 | 12,110.00 | 11,840.00 | 12,000.00 | 12,000.00 | -0.83% | 11,305 |
| Dec 17, 2025 | 12,190.00 | 12,200.00 | 11,970.00 | 12,100.00 | 12,100.00 | 0.41% | 12,306 |
| Dec 16, 2025 | 12,220.00 | 12,220.00 | 11,900.00 | 12,050.00 | 12,050.00 | -0.41% | 18,159 |
| Dec 15, 2025 | 12,200.00 | 12,200.00 | 11,970.00 | 12,100.00 | 12,100.00 | -0.98% | 10,012 |
| Dec 12, 2025 | 12,100.00 | 12,260.00 | 12,000.00 | 12,220.00 | 12,220.00 | 0.99% | 17,204 |