Tdspharm Co., Ltd. (KOSDAQ:464280)
South Korea · Delayed Price · Currency is KRW 10,210
+50 (0.49%)
Sep 19, 2025, 3:30 PM KST
Tdspharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 10,400.00 | 10,400.00 | 10,130.00 | 10,210.00 | 10,210.00 | -0.20% | 20,060 |
| Sep 18, 2025 | 10,250.00 | 10,290.00 | 10,150.00 | 10,230.00 | 10,230.00 | 0.29% | 8,816 |
| Sep 17, 2025 | 10,310.00 | 10,310.00 | 10,130.00 | 10,200.00 | 10,200.00 | -2.02% | 17,907 |
| Sep 16, 2025 | 10,380.00 | 10,450.00 | 10,290.00 | 10,410.00 | 10,410.00 | -0.38% | 15,811 |
| Sep 15, 2025 | 10,410.00 | 10,460.00 | 10,210.00 | 10,450.00 | 10,450.00 | -0.10% | 13,410 |
| Sep 12, 2025 | 10,400.00 | 10,520.00 | 10,310.00 | 10,460.00 | 10,460.00 | 0.58% | 21,224 |
| Sep 11, 2025 | 10,380.00 | 10,480.00 | 10,300.00 | 10,400.00 | 10,400.00 | 0.10% | 19,797 |
| Sep 10, 2025 | 10,420.00 | 10,420.00 | 10,250.00 | 10,390.00 | 10,390.00 | 0.87% | 17,554 |
| Sep 9, 2025 | 10,220.00 | 10,450.00 | 10,220.00 | 10,300.00 | 10,300.00 | -0.10% | 18,506 |
| Sep 8, 2025 | 10,130.00 | 10,330.00 | 10,060.00 | 10,310.00 | 10,310.00 | 1.88% | 20,309 |
| Sep 5, 2025 | 10,190.00 | 10,190.00 | 10,070.00 | 10,120.00 | 10,120.00 | -0.30% | 15,100 |
| Sep 4, 2025 | 10,060.00 | 10,200.00 | 10,060.00 | 10,150.00 | 10,150.00 | 0.20% | 17,371 |
| Sep 3, 2025 | 9,810.00 | 10,180.00 | 9,810.00 | 10,130.00 | 10,130.00 | 1.40% | 21,781 |
| Sep 2, 2025 | 9,870.00 | 10,010.00 | 9,870.00 | 9,990.00 | 9,990.00 | 1.52% | 9,845 |
| Sep 1, 2025 | 9,940.00 | 10,140.00 | 9,810.00 | 9,840.00 | 9,840.00 | -1.89% | 33,175 |
| Aug 29, 2025 | 10,360.00 | 10,400.00 | 10,010.00 | 10,030.00 | 10,030.00 | -3.19% | 50,560 |
| Aug 28, 2025 | 10,500.00 | 10,500.00 | 10,150.00 | 10,360.00 | 10,360.00 | -1.33% | 38,319 |
| Aug 27, 2025 | 10,610.00 | 10,630.00 | 10,360.00 | 10,500.00 | 10,500.00 | -0.94% | 23,761 |
| Aug 26, 2025 | 10,610.00 | 10,850.00 | 10,590.00 | 10,600.00 | 10,600.00 | -1.85% | 15,389 |
| Aug 25, 2025 | 10,610.00 | 10,940.00 | 10,610.00 | 10,800.00 | 10,800.00 | 1.89% | 9,586 |
| Aug 22, 2025 | 10,590.00 | 10,820.00 | 10,580.00 | 10,600.00 | 10,600.00 | 0.09% | 9,954 |
| Aug 21, 2025 | 10,510.00 | 10,960.00 | 10,510.00 | 10,590.00 | 10,590.00 | 0.76% | 42,587 |
| Aug 20, 2025 | 10,810.00 | 11,010.00 | 10,360.00 | 10,510.00 | 10,510.00 | -3.58% | 34,742 |
| Aug 19, 2025 | 11,200.00 | 11,280.00 | 10,580.00 | 10,900.00 | 10,900.00 | -2.68% | 31,401 |
| Aug 18, 2025 | 11,350.00 | 11,350.00 | 10,810.00 | 11,200.00 | 11,200.00 | -1.41% | 23,724 |
| Aug 14, 2025 | 11,430.00 | 11,650.00 | 11,190.00 | 11,360.00 | 11,360.00 | -0.61% | 22,452 |
| Aug 13, 2025 | 11,410.00 | 11,530.00 | 11,210.00 | 11,430.00 | 11,430.00 | 0.79% | 31,974 |
| Aug 12, 2025 | 11,080.00 | 11,460.00 | 11,080.00 | 11,340.00 | 11,340.00 | 1.43% | 37,985 |
| Aug 11, 2025 | 10,910.00 | 11,200.00 | 10,910.00 | 11,180.00 | 11,180.00 | 1.64% | 21,971 |
| Aug 8, 2025 | 10,860.00 | 11,110.00 | 10,860.00 | 11,000.00 | 11,000.00 | 0.55% | 21,720 |
| Aug 7, 2025 | 11,030.00 | 11,060.00 | 10,840.00 | 10,940.00 | 10,940.00 | -0.73% | 7,954 |
| Aug 6, 2025 | 10,720.00 | 11,030.00 | 10,640.00 | 11,020.00 | 11,020.00 | 2.42% | 15,575 |
| Aug 5, 2025 | 10,750.00 | 10,850.00 | 10,590.00 | 10,760.00 | 10,760.00 | 1.61% | 9,707 |
| Aug 4, 2025 | 10,620.00 | 10,790.00 | 10,470.00 | 10,590.00 | 10,590.00 | -0.28% | 13,974 |
| Aug 1, 2025 | 10,880.00 | 10,890.00 | 10,480.00 | 10,620.00 | 10,620.00 | -3.10% | 32,393 |
| Jul 31, 2025 | 10,990.00 | 11,050.00 | 10,750.00 | 10,960.00 | 10,960.00 | -0.36% | 17,165 |
| Jul 30, 2025 | 10,780.00 | 11,070.00 | 10,650.00 | 11,000.00 | 11,000.00 | 1.95% | 16,705 |
| Jul 29, 2025 | 10,610.00 | 10,820.00 | 10,610.00 | 10,790.00 | 10,790.00 | 0.75% | 6,896 |
| Jul 28, 2025 | 10,970.00 | 10,970.00 | 10,630.00 | 10,710.00 | 10,710.00 | -0.93% | 15,327 |
| Jul 25, 2025 | 10,780.00 | 10,990.00 | 10,740.00 | 10,810.00 | 10,810.00 | 0.28% | 13,337 |
| Jul 24, 2025 | 10,860.00 | 11,180.00 | 10,730.00 | 10,780.00 | 10,780.00 | -1.37% | 19,374 |
| Jul 23, 2025 | 10,880.00 | 11,170.00 | 10,810.00 | 10,930.00 | 10,930.00 | - | 10,870 |
| Jul 22, 2025 | 11,200.00 | 11,250.00 | 10,870.00 | 10,930.00 | 10,930.00 | -2.32% | 15,610 |
| Jul 21, 2025 | 11,160.00 | 11,270.00 | 11,050.00 | 11,190.00 | 11,190.00 | 0.27% | 10,308 |
| Jul 18, 2025 | 11,180.00 | 11,300.00 | 11,000.00 | 11,160.00 | 11,160.00 | -0.89% | 12,837 |
| Jul 17, 2025 | 11,010.00 | 11,310.00 | 10,830.00 | 11,260.00 | 11,260.00 | 2.64% | 29,474 |
| Jul 16, 2025 | 11,260.00 | 11,260.00 | 10,860.00 | 10,970.00 | 10,970.00 | -2.66% | 25,548 |
| Jul 15, 2025 | 10,730.00 | 11,690.00 | 10,730.00 | 11,270.00 | 11,270.00 | 4.45% | 82,881 |
| Jul 14, 2025 | 11,000.00 | 11,030.00 | 10,720.00 | 10,790.00 | 10,790.00 | -2.09% | 17,560 |
| Jul 11, 2025 | 10,910.00 | 11,190.00 | 10,890.00 | 11,020.00 | 11,020.00 | 0.18% | 13,956 |