High Tech Pharm Co., Ltd. (KOSDAQ:106190)
South Korea · Delayed Price · Currency is KRW 11,750
+300 (2.62%)
At close: Aug 14, 2026
High Tech Pharm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 10,600.00 | 10,720.00 | 10,000.00 | 10,510.00 | 10,510.00 | -2.23% | 48,093 |
| Jul 16, 2026 | 11,000.00 | 11,220.00 | 9,540.00 | 10,750.00 | 10,750.00 | -2.98% | 217,561 |
| Jul 15, 2026 | 11,510.00 | 11,740.00 | 11,000.00 | 11,080.00 | 11,080.00 | -2.89% | 78,216 |
| Jul 14, 2026 | 11,850.00 | 11,980.00 | 11,250.00 | 11,410.00 | 11,410.00 | -3.47% | 44,506 |
| Jul 13, 2026 | 11,980.00 | 12,310.00 | 11,820.00 | 11,820.00 | 11,820.00 | -1.34% | 65,013 |
| Jul 10, 2026 | 12,250.00 | 12,290.00 | 11,730.00 | 11,980.00 | 11,980.00 | -2.36% | 70,244 |
| Jul 9, 2026 | 12,300.00 | 12,610.00 | 11,950.00 | 12,270.00 | 12,270.00 | -1.68% | 18,009 |
| Jul 8, 2026 | 12,580.00 | 12,580.00 | 12,060.00 | 12,480.00 | 12,480.00 | -0.79% | 32,036 |
| Jul 7, 2026 | 12,580.00 | 13,030.00 | 12,330.00 | 12,580.00 | 12,580.00 | 0.08% | 35,607 |
| Jul 6, 2026 | 12,540.00 | 12,670.00 | 12,300.00 | 12,570.00 | 12,570.00 | -0.55% | 6,122 |
| 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 |