High Tech Pharm Co., Ltd. (KOSDAQ:106190)
South Korea · Delayed Price · Currency is KRW 15,400
-300 (-1.91%)
At close: May 20, 2026
High Tech Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 19,770.00 | 20,500.00 | 19,620.00 | 20,200.00 | 20,200.00 | 1.81% | 53,089 |
| Apr 17, 2026 | 19,750.00 | 20,050.00 | 19,150.00 | 19,840.00 | 19,840.00 | 0.46% | 68,438 |
| Apr 16, 2026 | 19,460.00 | 20,450.00 | 19,270.00 | 19,750.00 | 19,750.00 | 1.39% | 57,606 |
| Apr 15, 2026 | 20,700.00 | 21,250.00 | 18,920.00 | 19,480.00 | 19,480.00 | -5.44% | 245,118 |
| Apr 14, 2026 | 19,720.00 | 20,750.00 | 19,460.00 | 20,600.00 | 20,600.00 | 5.70% | 73,401 |
| Apr 13, 2026 | 19,460.00 | 19,750.00 | 18,850.00 | 19,490.00 | 19,490.00 | 0.10% | 42,835 |
| Apr 10, 2026 | 19,530.00 | 19,850.00 | 19,100.00 | 19,470.00 | 19,470.00 | -0.31% | 36,488 |
| Apr 9, 2026 | 20,400.00 | 20,400.00 | 18,840.00 | 19,530.00 | 19,530.00 | -4.50% | 81,503 |
| Apr 8, 2026 | 19,680.00 | 20,450.00 | 19,300.00 | 20,450.00 | 20,450.00 | 3.91% | 70,798 |
| Apr 7, 2026 | 19,460.00 | 20,600.00 | 18,360.00 | 19,680.00 | 19,680.00 | 0.72% | 64,472 |
| Apr 6, 2026 | 19,600.00 | 19,680.00 | 19,050.00 | 19,540.00 | 19,540.00 | -0.31% | 54,113 |
| Apr 3, 2026 | 20,250.00 | 20,550.00 | 19,240.00 | 19,600.00 | 19,600.00 | -2.49% | 61,477 |
| Apr 2, 2026 | 20,600.00 | 20,650.00 | 19,540.00 | 20,100.00 | 20,100.00 | -1.23% | 83,481 |
| Apr 1, 2026 | 21,700.00 | 21,800.00 | 18,750.00 | 20,350.00 | 20,350.00 | -6.22% | 413,221 |
| Mar 31, 2026 | 21,700.00 | 22,000.00 | 20,650.00 | 21,700.00 | 21,700.00 | -2.69% | 118,551 |
| Mar 30, 2026 | 24,500.00 | 24,500.00 | 22,050.00 | 22,300.00 | 22,300.00 | -10.80% | 171,784 |
| Mar 27, 2026 | 22,000.00 | 25,000.00 | 21,350.00 | 25,000.00 | 25,000.00 | 12.11% | 251,759 |
| Mar 26, 2026 | 22,400.00 | 23,200.00 | 21,250.00 | 22,300.00 | 22,300.00 | 2.29% | 119,666 |
| Mar 25, 2026 | 20,750.00 | 23,000.00 | 20,450.00 | 21,800.00 | 21,800.00 | 5.83% | 193,717 |
| Mar 24, 2026 | 21,700.00 | 22,050.00 | 19,000.00 | 20,600.00 | 20,600.00 | -2.83% | 252,899 |
| Mar 23, 2026 | 20,300.00 | 23,000.00 | 20,050.00 | 21,200.00 | 21,200.00 | 9.62% | 711,012 |
| Mar 20, 2026 | 15,420.00 | 20,000.00 | 15,130.00 | 19,340.00 | 19,340.00 | 25.42% | 729,048 |
| Mar 19, 2026 | 16,280.00 | 16,280.00 | 15,050.00 | 15,420.00 | 15,420.00 | -3.02% | 42,699 |
| Mar 18, 2026 | 16,450.00 | 16,450.00 | 15,500.00 | 15,900.00 | 15,900.00 | 0.57% | 42,292 |
| Mar 17, 2026 | 16,700.00 | 17,000.00 | 15,570.00 | 15,810.00 | 15,810.00 | -2.11% | 71,300 |
| Mar 16, 2026 | 16,170.00 | 16,600.00 | 15,780.00 | 16,150.00 | 16,150.00 | 2.02% | 57,383 |
| Mar 13, 2026 | 14,950.00 | 15,860.00 | 14,610.00 | 15,830.00 | 15,830.00 | 5.89% | 44,868 |
| Mar 12, 2026 | 15,000.00 | 15,060.00 | 14,710.00 | 14,950.00 | 14,950.00 | -0.33% | 26,977 |
| Mar 11, 2026 | 15,390.00 | 15,390.00 | 14,810.00 | 15,000.00 | 15,000.00 | -0.79% | 36,071 |