High Tech Pharm Co., Ltd. (KOSDAQ:106190)
South Korea · Delayed Price · Currency is KRW 10,000
+60 (0.60%)
At close: Oct 1, 2026
High Tech Pharm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 9,820.00 | 10,000.00 | 9,780.00 | 10,000.00 | 10,000.00 | 0.60% | 14,517 |
| Sep 30, 2026 | 9,890.00 | 9,980.00 | 9,800.00 | 9,940.00 | 9,940.00 | 0.51% | 12,788 |
| Sep 29, 2026 | 10,030.00 | 10,040.00 | 9,790.00 | 9,890.00 | 9,890.00 | -1.10% | 11,763 |
| Sep 28, 2026 | 9,970.00 | 10,060.00 | 9,890.00 | 10,000.00 | 10,000.00 | 1.21% | 5,165 |
| Sep 23, 2026 | 9,820.00 | 10,040.00 | 9,810.00 | 9,880.00 | 9,880.00 | 0.61% | 20,572 |
| Sep 22, 2026 | 9,940.00 | 10,030.00 | 9,500.00 | 9,820.00 | 9,820.00 | -2.48% | 108,805 |
| Sep 21, 2026 | 10,090.00 | 10,170.00 | 9,980.00 | 10,070.00 | 10,070.00 | -1.08% | 15,006 |
| Sep 18, 2026 | 10,200.00 | 10,200.00 | 10,090.00 | 10,180.00 | 10,180.00 | - | 2,156 |
| Sep 17, 2026 | 10,340.00 | 10,340.00 | 10,050.00 | 10,180.00 | 10,180.00 | -1.64% | 12,409 |
| Sep 16, 2026 | 10,360.00 | 10,360.00 | 10,060.00 | 10,350.00 | 10,350.00 | - | 5,540 |
| Sep 15, 2026 | 10,340.00 | 10,460.00 | 10,100.00 | 10,350.00 | 10,350.00 | - | 10,834 |
| Sep 14, 2026 | 10,310.00 | 10,450.00 | 10,160.00 | 10,350.00 | 10,350.00 | 0.39% | 5,647 |
| Sep 11, 2026 | 10,220.00 | 10,400.00 | 10,190.00 | 10,310.00 | 10,310.00 | 0.10% | 4,385 |
| Sep 10, 2026 | 10,200.00 | 10,300.00 | 10,010.00 | 10,300.00 | 10,300.00 | 1.08% | 11,671 |
| Sep 9, 2026 | 10,420.00 | 10,500.00 | 10,000.00 | 10,190.00 | 10,190.00 | - | 49,749 |
| Sep 8, 2026 | 10,540.00 | 10,540.00 | 10,110.00 | 10,190.00 | 10,190.00 | -2.39% | 25,988 |
| Sep 7, 2026 | 10,460.00 | 10,530.00 | 10,340.00 | 10,440.00 | 10,440.00 | -0.10% | 16,367 |
| Sep 4, 2026 | 10,390.00 | 10,570.00 | 10,230.00 | 10,450.00 | 10,450.00 | 0.67% | 10,013 |
| Sep 3, 2026 | 10,440.00 | 10,470.00 | 10,150.00 | 10,380.00 | 10,380.00 | -0.57% | 29,469 |
| Sep 2, 2026 | 10,650.00 | 10,650.00 | 10,240.00 | 10,440.00 | 10,440.00 | -2.06% | 34,076 |
| Sep 1, 2026 | 11,000.00 | 11,000.00 | 10,420.00 | 10,660.00 | 10,660.00 | -2.83% | 27,615 |
| Aug 31, 2026 | 11,190.00 | 11,190.00 | 10,690.00 | 10,970.00 | 10,970.00 | -1.17% | 22,324 |
| Aug 28, 2026 | 11,100.00 | 11,170.00 | 10,950.00 | 11,100.00 | 11,100.00 | - | 13,005 |
| Aug 27, 2026 | 11,390.00 | 11,500.00 | 10,910.00 | 11,100.00 | 11,100.00 | -2.55% | 63,764 |
| Aug 26, 2026 | 11,670.00 | 11,690.00 | 11,320.00 | 11,390.00 | 11,390.00 | -2.48% | 24,788 |
| Aug 25, 2026 | 11,460.00 | 11,680.00 | 11,210.00 | 11,680.00 | 11,680.00 | 0.09% | 12,306 |
| Aug 24, 2026 | 11,720.00 | 11,780.00 | 11,300.00 | 11,670.00 | 11,670.00 | -0.43% | 46,652 |
| Aug 21, 2026 | 12,290.00 | 12,300.00 | 11,470.00 | 11,720.00 | 11,720.00 | -4.72% | 51,950 |
| Aug 20, 2026 | 12,310.00 | 12,550.00 | 12,040.00 | 12,300.00 | 12,300.00 | 0.41% | 42,648 |
| Aug 19, 2026 | 13,110.00 | 13,110.00 | 12,070.00 | 12,250.00 | 12,250.00 | -6.56% | 44,425 |
| Aug 18, 2026 | 12,350.00 | 13,520.00 | 12,350.00 | 13,110.00 | 13,110.00 | 11.57% | 95,794 |
| Aug 14, 2026 | 11,300.00 | 11,870.00 | 11,300.00 | 11,750.00 | 11,750.00 | 2.62% | 20,358 |
| Aug 13, 2026 | 11,580.00 | 11,580.00 | 11,200.00 | 11,450.00 | 11,450.00 | 0.79% | 32,152 |
| Aug 12, 2026 | 11,520.00 | 11,580.00 | 11,280.00 | 11,360.00 | 11,360.00 | -1.39% | 15,274 |
| Aug 11, 2026 | 11,880.00 | 11,950.00 | 11,460.00 | 11,520.00 | 11,520.00 | -3.03% | 9,744 |
| Aug 10, 2026 | 11,700.00 | 11,920.00 | 11,520.00 | 11,880.00 | 11,880.00 | 4.49% | 18,167 |
| Aug 7, 2026 | 11,260.00 | 11,420.00 | 11,020.00 | 11,370.00 | 11,370.00 | 2.99% | 11,167 |
| Aug 6, 2026 | 11,060.00 | 11,310.00 | 10,920.00 | 11,040.00 | 11,040.00 | -0.18% | 24,908 |
| Aug 5, 2026 | 10,850.00 | 11,350.00 | 10,850.00 | 11,060.00 | 11,060.00 | 1.94% | 17,508 |
| Aug 4, 2026 | 10,470.00 | 10,980.00 | 10,440.00 | 10,850.00 | 10,850.00 | 3.63% | 10,917 |
| Aug 3, 2026 | 10,390.00 | 10,940.00 | 10,300.00 | 10,470.00 | 10,470.00 | -1.97% | 15,302 |
| Jul 31, 2026 | 10,380.00 | 10,810.00 | 10,150.00 | 10,680.00 | 10,680.00 | 3.29% | 7,519 |
| Jul 30, 2026 | 9,770.00 | 10,550.00 | 9,770.00 | 10,340.00 | 10,340.00 | 3.82% | 28,061 |
| Jul 29, 2026 | 10,100.00 | 10,510.00 | 9,580.00 | 9,960.00 | 9,960.00 | -2.73% | 61,794 |
| Jul 28, 2026 | 10,300.00 | 10,550.00 | 10,020.00 | 10,240.00 | 10,240.00 | -4.83% | 32,830 |
| Jul 27, 2026 | 10,790.00 | 10,910.00 | 10,550.00 | 10,760.00 | 10,760.00 | - | 5,546 |
| Jul 24, 2026 | 10,750.00 | 10,950.00 | 10,490.00 | 10,760.00 | 10,760.00 | - | 8,597 |
| Jul 23, 2026 | 10,450.00 | 10,870.00 | 10,090.00 | 10,760.00 | 10,760.00 | 4.06% | 27,606 |
| Jul 22, 2026 | 10,340.00 | 10,710.00 | 10,130.00 | 10,340.00 | 10,340.00 | - | 31,614 |
| Jul 21, 2026 | 10,030.00 | 10,570.00 | 10,030.00 | 10,340.00 | 10,340.00 | -1.62% | 15,768 |