High Tech Pharm Co., Ltd. (KOSDAQ:106190)
South Korea · Delayed Price · Currency is KRW 12,640
+470 (3.86%)
At close: Jul 3, 2026
High Tech Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 12,270.00 | 12,650.00 | 11,900.00 | 12,640.00 | 12,640.00 | 3.86% | 15,093 |
| Jul 2, 2026 | 12,420.00 | 12,600.00 | 12,030.00 | 12,170.00 | 12,170.00 | -2.01% | 21,711 |
| Jul 1, 2026 | 12,380.00 | 12,730.00 | 12,230.00 | 12,420.00 | 12,420.00 | 0.32% | 27,826 |
| Jun 30, 2026 | 13,060.00 | 13,060.00 | 12,320.00 | 12,380.00 | 12,380.00 | -4.48% | 17,415 |
| Jun 29, 2026 | 12,700.00 | 13,120.00 | 12,490.00 | 12,960.00 | 12,960.00 | 1.97% | 28,180 |
| Jun 26, 2026 | 13,210.00 | 13,220.00 | 12,230.00 | 12,710.00 | 12,710.00 | -5.08% | 62,400 |
| Jun 25, 2026 | 13,500.00 | 13,720.00 | 13,120.00 | 13,390.00 | 13,390.00 | -1.03% | 100,278 |
| Jun 24, 2026 | 13,230.00 | 13,650.00 | 13,060.00 | 13,530.00 | 13,530.00 | 2.42% | 33,641 |
| Jun 23, 2026 | 13,170.00 | 13,560.00 | 12,940.00 | 13,210.00 | 13,210.00 | -3.15% | 35,118 |
| Jun 22, 2026 | 13,470.00 | 14,210.00 | 13,260.00 | 13,640.00 | 13,640.00 | -0.44% | 27,938 |
| Jun 19, 2026 | 13,570.00 | 13,800.00 | 12,980.00 | 13,700.00 | 13,700.00 | 0.15% | 74,991 |
| Jun 18, 2026 | 14,270.00 | 14,270.00 | 13,350.00 | 13,680.00 | 13,680.00 | -4.13% | 44,924 |
| Jun 17, 2026 | 13,750.00 | 14,670.00 | 13,640.00 | 14,270.00 | 14,270.00 | 2.74% | 35,379 |
| Jun 16, 2026 | 13,820.00 | 13,990.00 | 13,660.00 | 13,890.00 | 13,890.00 | 0.58% | 21,100 |
| Jun 15, 2026 | 14,090.00 | 14,290.00 | 13,600.00 | 13,810.00 | 13,810.00 | -1.29% | 31,794 |
| Jun 12, 2026 | 14,390.00 | 14,490.00 | 13,970.00 | 13,990.00 | 13,990.00 | -2.85% | 32,440 |
| Jun 11, 2026 | 14,370.00 | 14,450.00 | 13,820.00 | 14,400.00 | 14,400.00 | 0.70% | 36,279 |
| Jun 10, 2026 | 14,440.00 | 14,480.00 | 14,020.00 | 14,300.00 | 14,300.00 | 0.14% | 14,828 |
| Jun 9, 2026 | 13,840.00 | 14,650.00 | 13,840.00 | 14,280.00 | 14,280.00 | 3.33% | 24,981 |
| Jun 8, 2026 | 14,600.00 | 14,600.00 | 13,480.00 | 13,820.00 | 13,820.00 | -5.41% | 36,949 |
| Jun 5, 2026 | 14,500.00 | 14,680.00 | 14,310.00 | 14,610.00 | 14,610.00 | 0.07% | 13,352 |
| Jun 4, 2026 | 15,010.00 | 15,190.00 | 14,500.00 | 14,600.00 | 14,600.00 | -3.69% | 32,010 |
| Jun 2, 2026 | 14,500.00 | 15,600.00 | 14,230.00 | 15,160.00 | 15,160.00 | 2.29% | 56,889 |
| Jun 1, 2026 | 13,890.00 | 14,820.00 | 13,110.00 | 14,820.00 | 14,820.00 | 5.86% | 124,259 |
| May 29, 2026 | 14,500.00 | 14,530.00 | 13,880.00 | 14,000.00 | 14,000.00 | -2.51% | 120,808 |
| May 28, 2026 | 14,980.00 | 15,110.00 | 14,170.00 | 14,360.00 | 14,360.00 | -4.01% | 139,404 |
| May 27, 2026 | 15,660.00 | 15,910.00 | 14,810.00 | 14,960.00 | 14,960.00 | -5.38% | 65,805 |
| May 26, 2026 | 16,000.00 | 16,090.00 | 15,410.00 | 15,810.00 | 15,810.00 | 0.06% | 51,017 |
| May 22, 2026 | 15,810.00 | 16,170.00 | 15,630.00 | 15,800.00 | 15,800.00 | -0.06% | 53,103 |
| May 21, 2026 | 15,400.00 | 16,110.00 | 15,400.00 | 15,810.00 | 15,810.00 | 2.66% | 68,961 |
| May 20, 2026 | 15,700.00 | 15,700.00 | 15,050.00 | 15,400.00 | 15,400.00 | -1.91% | 28,972 |
| May 19, 2026 | 15,770.00 | 16,100.00 | 15,050.00 | 15,700.00 | 15,700.00 | -1.13% | 51,508 |
| May 18, 2026 | 15,880.00 | 16,180.00 | 15,250.00 | 15,880.00 | 15,880.00 | - | 36,868 |
| May 15, 2026 | 16,080.00 | 16,360.00 | 15,410.00 | 15,880.00 | 15,880.00 | -1.67% | 78,574 |
| May 14, 2026 | 16,150.00 | 16,560.00 | 15,980.00 | 16,150.00 | 16,150.00 | - | 40,099 |
| May 13, 2026 | 16,060.00 | 16,320.00 | 15,610.00 | 16,150.00 | 16,150.00 | 0.56% | 42,531 |
| May 12, 2026 | 16,390.00 | 16,420.00 | 15,400.00 | 16,060.00 | 16,060.00 | -2.01% | 96,017 |
| May 11, 2026 | 16,010.00 | 16,670.00 | 15,850.00 | 16,390.00 | 16,390.00 | 2.31% | 81,376 |
| May 8, 2026 | 16,560.00 | 16,910.00 | 15,830.00 | 16,020.00 | 16,020.00 | -3.26% | 111,532 |
| May 7, 2026 | 17,290.00 | 17,290.00 | 16,210.00 | 16,560.00 | 16,560.00 | -4.22% | 110,320 |
| May 6, 2026 | 18,200.00 | 18,310.00 | 17,030.00 | 17,290.00 | 17,290.00 | -5.57% | 126,834 |
| May 4, 2026 | 19,430.00 | 19,450.00 | 18,190.00 | 18,310.00 | 18,310.00 | -4.78% | 81,296 |
| Apr 30, 2026 | 19,300.00 | 19,500.00 | 19,020.00 | 19,230.00 | 19,230.00 | -1.23% | 36,043 |
| Apr 29, 2026 | 19,310.00 | 19,660.00 | 19,000.00 | 19,470.00 | 19,470.00 | 0.83% | 35,984 |
| Apr 28, 2026 | 19,720.00 | 19,720.00 | 19,180.00 | 19,310.00 | 19,310.00 | -2.08% | 41,552 |
| Apr 27, 2026 | 19,900.00 | 19,930.00 | 19,460.00 | 19,720.00 | 19,720.00 | -0.90% | 48,285 |
| Apr 24, 2026 | 19,890.00 | 19,960.00 | 19,410.00 | 19,900.00 | 19,900.00 | -0.05% | 29,806 |
| Apr 23, 2026 | 20,200.00 | 20,200.00 | 19,720.00 | 19,910.00 | 19,910.00 | -0.70% | 31,170 |
| Apr 22, 2026 | 19,910.00 | 20,350.00 | 19,640.00 | 20,050.00 | 20,050.00 | 0.25% | 65,779 |
| Apr 21, 2026 | 20,450.00 | 20,700.00 | 19,930.00 | 20,000.00 | 20,000.00 | -0.99% | 72,477 |